Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.87	48.98	47.88	48.72	5,361,761	+0.38(+0.79%)
May 29, 2008	47.25	48.98	46.82	48.34	7,496,620	+1.92(+4.14%)
May 28, 2008	46.30	46.42	45.68	46.42	8,143,732	+0.20(+0.44%)
May 27, 2008	45.38	46.42	45.38	46.21	3,426,340	+0.85(+1.86%)
May 26, 2008	45.79	46.01	45.08	45.37	0	+0.00(+0.00%)
May 23, 2008	45.79	46.01	45.08	45.37	3,843,966	-0.55(-1.20%)
May 22, 2008	46.26	46.39	45.56	45.92	4,038,499	-0.21(-0.45%)
May 21, 2008	47.00	47.71	46.00	46.13	6,308,554	-0.81(-1.73%)
May 20, 2008	46.69	47.17	46.13	46.94	6,583,648	+0.12(+0.25%)
May 19, 2008	46.61	48.26	46.13	46.82	7,987,456	+0.32(+0.68%)
May 16, 2008	46.63	47.17	46.17	46.50	4,593,629	-0.13(-0.28%)
May 15, 2008	45.92	46.68	45.59	46.63	3,659,835	+0.51(+1.10%)
May 14, 2008	46.76	46.92	46.07	46.13	4,790,556	-0.46(-0.98%)
May 13, 2008	45.86	46.76	45.59	46.58	5,500,724	+0.75(+1.64%)
May 12, 2008	44.97	45.92	44.33	45.83	4,088,273	+1.07(+2.39%)
May 09, 2008	44.71	44.94	44.32	44.76	1,426,756	-0.27(-0.61%)
May 08, 2008	44.46	45.12	44.33	45.04	3,561,178	+0.80(+1.80%)
May 07, 2008	45.22	45.22	44.02	44.24	5,069,690	-0.79(-1.75%)
May 06, 2008	43.00	45.32	42.84	45.03	6,713,939	+1.50(+3.46%)
May 05, 2008	43.31	43.80	42.84	43.52	3,686,462	+0.00(+0.00%)
May 02, 2008	44.11	44.11	42.95	43.52	4,122,222	-0.38(-0.86%)
May 01, 2008	43.03	44.09	42.72	43.90	4,574,504	+0.82(+1.90%)
Apr 30, 2008	43.29	44.08	43.02	43.08	4,232,190	-0.30(-0.68%)
Apr 29, 2008	43.56	44.11	43.10	43.38	3,794,728	-0.15(-0.35%)
Apr 28, 2008	43.71	43.81	43.24	43.53	3,512,655	+0.05(+0.12%)
Apr 25, 2008	43.47	43.75	43.06	43.48	4,170,994	+0.14(+0.33%)
Apr 24, 2008	43.09	43.66	42.08	43.34	4,812,755	+0.87(+2.04%)
Apr 23, 2008	43.03	43.39	41.83	42.47	6,636,253	-1.74(-3.94%)
Apr 22, 2008	44.10	44.75	43.82	44.21	5,378,101	-0.22(-0.49%)
Apr 21, 2008	44.33	44.62	43.99	44.43	3,887,430	-0.14(-0.32%)
Apr 18, 2008	43.68	44.65	43.43	44.57	5,748,600	+1.53(+3.54%)
Apr 17, 2008	43.33	43.67	42.20	43.05	5,937,825	-0.38(-0.88%)
Apr 16, 2008	42.58	43.71	42.19	43.43	8,850,981	+1.76(+4.22%)
Apr 15, 2008	40.76	41.78	40.65	41.67	5,565,844	+1.04(+2.56%)
Apr 14, 2008	39.82	41.15	39.61	40.63	5,734,963	+0.87(+2.18%)
Apr 11, 2008	39.66	40.65	39.58	39.76	3,596,160	-0.33(-0.83%)
Apr 10, 2008	39.70	40.26	39.31	40.10	4,086,370	+0.37(+0.93%)
Apr 09, 2008	40.81	41.04	39.43	39.73	5,472,632	-1.34(-3.27%)
Apr 08, 2008	41.20	41.36	40.65	41.07	3,033,879	-0.16(-0.39%)
Apr 07, 2008	41.46	41.98	40.82	41.23	4,462,897	+0.16(+0.39%)
Apr 04, 2008	41.11	41.75	40.79	41.07	4,374,902	-0.04(-0.11%)
Apr 03, 2008	40.20	41.46	40.13	41.12	6,716,736	+0.59(+1.45%)
Apr 02, 2008	39.94	40.78	39.83	40.53	4,483,864	+0.68(+1.71%)
Apr 01, 2008	39.68	39.97	39.23	39.85	3,928,193	+0.57(+1.45%)
Mar 31, 2008	39.14	39.47	38.58	39.28	3,159,027	+0.05(+0.13%)
Mar 28, 2008	39.50	39.64	39.08	39.23	3,372,055	+0.00(+0.00%)
Mar 27, 2008	39.38	39.80	38.70	39.23	4,319,426	-0.14(-0.35%)
Mar 26, 2008	40.26	40.44	39.11	39.37	4,102,820	-1.32(-3.24%)
Mar 25, 2008	39.42	41.02	38.96	40.68	4,782,538	+1.39(+3.53%)
Mar 24, 2008	38.61	39.68	38.59	39.29	2,543,536	+0.92(+2.39%)
Mar 21, 2008	38.06	38.69	36.98	38.38	7,552,843	-0.00(-0.00%)
Mar 20, 2008	38.06	38.69	36.98	38.38	7,552,843	+0.48(+1.26%)
Mar 19, 2008	40.62	41.19	37.78	37.90	9,636,016	-3.24(-7.87%)
Mar 18, 2008	38.71	41.19	38.71	41.14	8,714,938	+2.84(+7.42%)
Mar 17, 2008	37.25	38.74	37.23	38.30	7,083,413	+0.02(+0.06%)
Mar 14, 2008	39.24	39.40	37.75	38.27	5,591,906	-0.77(-1.96%)
Mar 13, 2008	37.90	39.17	37.75	39.04	4,433,662	+0.54(+1.41%)
Mar 12, 2008	38.45	39.19	38.12	38.50	4,459,951	+0.17(+0.45%)
Mar 11, 2008	37.59	38.35	37.29	38.33	4,819,895	+1.35(+3.64%)
Mar 10, 2008	37.52	38.14	36.78	36.98	5,979,922	-0.58(-1.54%)
Mar 07, 2008	37.71	38.79	37.38	37.56	5,745,332	-0.30(-0.78%)
Mar 06, 2008	39.31	39.38	37.75	37.85	6,033,644	-1.50(-3.80%)
Mar 05, 2008	38.70	39.77	38.49	39.35	4,154,549	+0.63(+1.62%)
Mar 04, 2008	38.46	38.84	38.01	38.72	4,309,185	-0.02(-0.06%)

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.