Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.45	44.72	42.92	44.34	4,756,860	+0.84(+1.93%)
May 29, 2008	44.42	45.06	43.38	43.50	4,273,753	-1.56(-3.46%)
May 28, 2008	44.63	45.06	43.57	45.06	6,792,978	+1.23(+2.81%)
May 27, 2008	44.30	44.88	43.50	43.83	3,485,549	-1.22(-2.71%)
May 26, 2008	45.81	46.47	43.37	45.05	0	+0.00(+0.00%)
May 23, 2008	45.81	46.47	43.37	45.05	4,458,461	-0.44(-0.97%)
May 22, 2008	45.91	46.71	44.56	45.49	4,297,733	-0.35(-0.76%)
May 21, 2008	48.49	50.00	45.56	45.84	5,407,130	-2.01(-4.20%)
May 20, 2008	46.37	47.97	46.26	47.85	3,097,771	+1.98(+4.32%)
May 19, 2008	46.51	47.28	45.51	45.87	3,247,188	-0.25(-0.54%)
May 16, 2008	45.97	46.70	45.28	46.12	3,734,001	+1.01(+2.24%)
May 15, 2008	45.15	45.81	43.76	45.11	5,080,423	+0.74(+1.67%)
May 14, 2008	45.16	45.74	44.16	44.37	4,094,656	-0.45(-1.00%)
May 13, 2008	43.88	44.91	43.12	44.82	3,822,468	+0.86(+1.96%)
May 12, 2008	44.85	45.05	43.70	43.96	3,988,967	-1.44(-3.17%)
May 09, 2008	46.30	46.38	44.67	45.40	3,329,579	-0.17(-0.37%)
May 08, 2008	44.62	45.67	43.76	45.57	4,547,877	+1.44(+3.26%)
May 07, 2008	45.80	45.95	43.65	44.13	4,757,919	-0.27(-0.61%)
May 06, 2008	43.49	44.69	42.93	44.40	3,320,116	+1.27(+2.94%)
May 05, 2008	42.67	43.24	42.05	43.13	3,174,918	+1.18(+2.81%)
May 02, 2008	41.16	42.76	41.07	41.95	2,999,386	+1.05(+2.57%)
May 01, 2008	42.17	42.17	39.58	40.90	5,094,616	-1.41(-3.33%)
Apr 30, 2008	41.70	42.88	41.25	42.31	4,616,243	+0.95(+2.30%)
Apr 29, 2008	42.51	42.51	41.13	41.36	4,045,778	-1.76(-4.08%)
Apr 28, 2008	44.75	45.23	42.79	43.12	3,735,168	-1.34(-3.01%)
Apr 25, 2008	40.28	45.43	40.28	44.46	13,541,392	+6.87(+18.28%)
Apr 24, 2008	39.51	39.54	37.22	37.59	4,212,153	-1.90(-4.81%)
Apr 23, 2008	39.99	39.99	38.61	39.49	3,820,576	-0.29(-0.73%)
Apr 22, 2008	40.54	41.57	39.71	39.78	3,833,287	-0.84(-2.07%)
Apr 21, 2008	40.74	40.75	39.63	40.62	3,684,051	+0.20(+0.49%)
Apr 18, 2008	39.55	40.63	38.82	40.42	3,555,285	+1.37(+3.51%)
Apr 17, 2008	39.99	40.65	38.44	39.05	4,195,874	-0.95(-2.38%)
Apr 16, 2008	39.14	40.06	38.64	40.00	4,067,268	+1.24(+3.20%)
Apr 15, 2008	38.75	39.68	37.77	38.76	3,843,573	+0.68(+1.79%)
Apr 14, 2008	37.00	38.62	36.92	38.08	4,377,761	+1.28(+3.48%)
Apr 11, 2008	37.50	37.93	36.63	36.80	3,902,270	-1.10(-2.90%)
Apr 10, 2008	36.17	37.98	36.17	37.90	4,981,642	+1.66(+4.58%)
Apr 09, 2008	37.22	37.59	35.76	36.24	5,783,222	-0.75(-2.03%)
Apr 08, 2008	36.58	37.62	36.33	36.99	2,648,524	+0.22(+0.60%)
Apr 07, 2008	38.17	38.42	36.36	36.77	5,473,083	+0.39(+1.07%)
Apr 04, 2008	35.26	36.96	35.26	36.38	4,225,879	+1.20(+3.41%)
Apr 03, 2008	35.73	35.86	35.01	35.18	6,031,957	-0.32(-0.90%)
Apr 02, 2008	33.81	36.34	33.78	35.50	9,091,328	+1.73(+5.12%)
Apr 01, 2008	33.69	34.06	32.96	33.77	3,409,740	+0.08(+0.24%)
Mar 31, 2008	34.02	34.21	32.79	33.69	4,782,679	+0.47(+1.41%)
Mar 28, 2008	32.63	33.98	32.52	33.22	2,909,223	+0.70(+2.15%)
Mar 27, 2008	33.60	33.75	32.39	32.52	4,982,391	-1.00(-2.98%)
Mar 26, 2008	32.29	33.70	32.05	33.52	4,866,892	+1.45(+4.51%)
Mar 25, 2008	31.04	32.41	31.04	32.08	7,789,200	+1.11(+3.57%)
Mar 24, 2008	30.00	31.84	30.00	30.97	3,726,140	+0.75(+2.50%)
Mar 21, 2008	29.95	30.36	28.39	30.21	7,678,428	+0.00(+0.00%)
Mar 20, 2008	29.95	30.36	28.39	30.21	7,678,428	-0.04(-0.13%)
Mar 19, 2008	33.08	33.10	30.25	30.25	6,702,656	-2.72(-8.26%)
Mar 18, 2008	31.64	33.02	31.64	32.98	5,027,182	+1.93(+6.22%)
Mar 17, 2008	31.63	32.10	30.42	31.05	6,013,574	-1.87(-5.69%)
Mar 14, 2008	34.02	34.05	32.41	32.92	5,809,360	-0.76(-2.24%)
Mar 13, 2008	32.01	34.25	31.55	33.68	7,586,654	+1.46(+4.53%)
Mar 12, 2008	32.26	32.95	32.10	32.22	3,582,042	-0.34(-1.03%)
Mar 11, 2008	31.95	32.87	31.50	32.55	4,877,456	+1.41(+4.54%)
Mar 10, 2008	31.40	31.70	30.77	31.14	5,832,272	-0.27(-0.88%)
Mar 07, 2008	32.50	32.69	30.70	31.41	8,340,222	-1.31(-4.02%)
Mar 06, 2008	33.84	34.08	32.61	32.73	5,550,998	-1.23(-3.62%)
Mar 05, 2008	33.62	34.04	32.90	33.96	6,043,648	+0.96(+2.91%)
Mar 04, 2008	33.63	34.02	32.07	33.00	6,870,720	-0.91(-2.70%)

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.