Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.70	53.49	50.70	52.75	2,095	+2.25(+4.46%)
May 29, 2008	51.75	51.95	50.50	50.50	80,830	-2.13(-4.05%)
May 28, 2008	52.05	53.33	52.05	52.63	3,345	+0.16(+0.30%)
May 27, 2008	52.51	52.51	52.47	52.47	452	-0.04(-0.08%)
May 26, 2008	52.51	52.51	52.51	52.51	150	-0.69(-1.30%)
May 23, 2008	53.75	53.99	52.75	53.20	2,034	-0.55(-1.02%)
May 22, 2008	54.17	54.98	53.75	53.75	2,000	-1.13(-2.06%)
May 21, 2008	56.17	56.49	54.51	54.88	3,060	-1.13(-2.02%)
May 20, 2008	55.01	56.01	53.51	56.01	3,427	+0.10(+0.18%)
May 19, 2008	55.00	55.92	54.78	55.91	2,666	+0.00(+0.00%)
May 16, 2008	55.00	55.92	54.78	55.91	2,666	+2.01(+3.73%)
May 15, 2008	50.50	55.00	50.50	53.90	1,909	+0.40(+0.75%)
May 14, 2008	54.25	54.77	53.50	53.50	6,901	+0.36(+0.68%)
May 13, 2008	52.00	53.14	50.59	53.14	2,129	+1.22(+2.35%)
May 12, 2008	52.01	52.95	51.92	51.92	525	-1.06(-2.00%)
May 09, 2008	53.77	53.77	51.53	52.98	2,545	-0.79(-1.47%)
May 08, 2008	53.26	53.77	52.65	53.77	916	+0.63(+1.19%)
May 07, 2008	51.05	53.75	51.05	53.14	5,650	+0.13(+0.25%)
May 06, 2008	50.00	53.01	50.00	53.01	13,336	+1.83(+3.58%)
May 05, 2008	50.50	51.99	50.50	51.18	2,630	+1.38(+2.77%)
May 02, 2008	49.50	49.80	49.80	49.80	2,519	+1.80(+3.75%)
May 01, 2008	48.01	48.01	48.00	48.00	2,277	-1.40(-2.83%)
Apr 30, 2008	48.51	49.63	48.51	49.40	845	+0.14(+0.28%)
Apr 29, 2008	51.01	51.01	49.00	49.26	3,020	-2.49(-4.81%)
Apr 28, 2008	50.75	52.57	50.75	51.75	1,945	+1.44(+2.86%)
Apr 25, 2008	52.52	52.52	50.31	50.31	1,150	-2.69(-5.08%)
Apr 24, 2008	51.80	53.00	51.80	53.00	701	-0.10(-0.19%)
Apr 23, 2008	53.16	53.16	52.50	53.10	1,665	+0.60(+1.14%)
Apr 22, 2008	52.01	53.50	52.01	52.50	1,325	-0.45(-0.85%)
Apr 21, 2008	51.81	53.49	51.57	52.95	913	+0.75(+1.44%)
Apr 18, 2008	51.74	53.24	51.50	52.20	2,340	-0.30(-0.57%)
Apr 17, 2008	53.30	53.30	52.50	52.50	1,120	-0.74(-1.39%)
Apr 16, 2008	52.90	53.24	51.80	53.24	776	+0.73(+1.39%)
Apr 15, 2008	50.02	52.51	50.02	52.51	1,790	+1.96(+3.88%)
Apr 14, 2008	51.98	51.98	50.30	50.55	4,342	-0.96(-1.86%)
Apr 11, 2008	52.02	52.02	51.22	51.51	700	-1.49(-2.81%)
Apr 10, 2008	52.00	53.00	52.00	53.00	1,030	+0.75(+1.44%)
Apr 09, 2008	53.72	53.72	52.25	52.25	3,267	-1.49(-2.77%)
Apr 08, 2008	51.50	53.74	49.75	53.74	1,704	+2.24(+4.35%)
Apr 07, 2008	51.60	52.39	51.50	51.50	3,184	+1.40(+2.79%)
Apr 04, 2008	49.00	50.10	49.00	50.10	914	+1.10(+2.24%)
Apr 03, 2008	46.99	49.00	46.99	49.00	1,500	+1.60(+3.38%)
Apr 02, 2008	47.25	47.75	47.25	47.40	403	+1.40(+3.04%)
Apr 01, 2008	46.82	46.82	45.95	46.00	1,217	-1.85(-3.87%)
Mar 31, 2008	47.16	47.85	47.16	47.85	1,056	-0.01(-0.02%)
Mar 28, 2008	48.50	48.50	47.86	47.86	425	-0.38(-0.79%)
Mar 27, 2008	47.93	48.67	47.91	48.24	2,430	+0.31(+0.65%)
Mar 26, 2008	46.38	47.93	46.38	47.93	2,738	+1.33(+2.85%)
Mar 25, 2008	45.25	46.60	45.25	46.60	1,512	+1.65(+3.67%)
Mar 24, 2008	43.60	45.31	43.60	44.95	4,476	+1.35(+3.10%)
Mar 21, 2008	42.00	43.98	41.21	43.60	2,810	+0.00(+0.00%)
Mar 20, 2008	42.00	43.98	41.21	43.60	2,810	+0.59(+1.37%)
Mar 19, 2008	45.06	45.07	43.01	43.01	3,953	-3.95(-8.41%)
Mar 18, 2008	46.50	47.00	45.76	46.96	2,860	+0.46(+0.99%)
Mar 17, 2008	47.23	47.23	45.65	46.50	2,356	-1.00(-2.11%)
Mar 14, 2008	47.81	48.89	47.30	47.50	2,150	-0.94(-1.94%)
Mar 13, 2008	48.38	48.44	47.00	48.44	2,630	-0.01(-0.02%)
Mar 12, 2008	47.64	48.45	47.64	48.45	2,310	+0.95(+2.00%)
Mar 11, 2008	46.40	47.50	46.00	47.50	2,461	+2.44(+5.42%)
Mar 10, 2008	47.00	47.25	45.05	45.06	1,625	-2.54(-5.34%)
Mar 07, 2008	47.94	47.94	47.20	47.60	1,351	-0.24(-0.50%)
Mar 06, 2008	47.20	47.84	47.20	47.84	430	-0.34(-0.71%)
Mar 05, 2008	47.90	48.18	47.01	48.18	1,381	+0.76(+1.60%)
Mar 04, 2008	47.67	48.57	46.76	47.42	1,620	-0.25(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.