Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.31	47.62	46.73	46.75	4,409,523	-0.17(-0.36%)
May 29, 2008	46.23	47.32	45.78	46.91	1,682,183	+0.86(+1.86%)
May 28, 2008	46.21	46.22	45.57	46.06	2,396,513	+0.19(+0.41%)
May 27, 2008	45.30	45.91	44.89	45.87	2,509,040	+0.66(+1.46%)
May 26, 2008	45.94	46.36	44.96	45.21	2,472,076	+0.00(+0.00%)
May 23, 2008	45.94	46.36	44.96	45.21	2,472,076	-1.24(-2.67%)
May 22, 2008	46.09	46.83	45.84	46.45	1,660,243	+0.38(+0.82%)
May 21, 2008	47.23	47.69	45.90	46.07	1,941,266	-0.91(-1.93%)
May 20, 2008	47.23	48.02	46.74	46.98	1,340,796	-0.54(-1.14%)
May 19, 2008	46.92	48.81	46.85	47.52	2,694,376	+1.03(+2.21%)
May 16, 2008	47.64	47.64	46.14	46.49	2,938,884	-0.96(-2.02%)
May 15, 2008	47.37	47.70	46.85	47.45	1,984,822	-0.16(-0.34%)
May 14, 2008	47.26	48.27	46.96	47.61	1,771,925	+0.44(+0.94%)
May 13, 2008	47.11	47.17	46.49	47.17	1,750,671	+0.12(+0.25%)
May 12, 2008	46.33	47.09	45.88	47.05	2,097,780	+0.72(+1.56%)
May 09, 2008	46.09	46.60	45.86	46.33	1,618,811	-0.30(-0.65%)
May 08, 2008	46.65	46.97	45.97	46.63	1,991,055	+0.40(+0.86%)
May 07, 2008	48.57	48.73	46.19	46.23	3,468,847	-2.52(-5.17%)
May 06, 2008	48.01	48.82	47.15	48.75	1,987,223	+1.10(+2.31%)
May 05, 2008	47.47	48.02	46.99	47.65	1,637,021	+0.21(+0.44%)
May 02, 2008	47.94	48.53	46.99	47.44	2,638,292	-0.11(-0.23%)
May 01, 2008	45.76	47.64	45.49	47.55	4,010,236	+2.12(+4.67%)
Apr 30, 2008	45.64	46.61	45.30	45.43	2,757,487	+0.01(+0.02%)
Apr 29, 2008	45.18	45.75	44.91	45.42	1,621,106	+0.14(+0.32%)
Apr 28, 2008	44.72	45.75	44.72	45.28	1,756,079	+0.11(+0.24%)
Apr 25, 2008	45.65	45.65	44.66	45.17	1,522,267	-0.59(-1.28%)
Apr 24, 2008	45.23	45.97	44.09	45.75	3,336,301	+0.58(+1.28%)
Apr 23, 2008	44.44	45.51	44.24	45.17	5,568,712	+2.15(+5.00%)
Apr 22, 2008	42.83	43.44	41.98	43.02	2,764,768	+0.09(+0.20%)
Apr 21, 2008	43.42	43.55	42.51	42.93	2,222,391	-0.70(-1.61%)
Apr 18, 2008	43.50	43.66	42.88	43.64	2,294,815	+1.20(+2.82%)
Apr 17, 2008	43.27	43.29	41.93	42.44	1,566,034	-0.92(-2.12%)
Apr 16, 2008	42.34	43.45	42.22	43.36	2,282,091	+1.15(+2.71%)
Apr 15, 2008	41.84	42.22	41.35	42.22	1,971,779	+0.49(+1.16%)
Apr 14, 2008	41.51	42.08	41.34	41.73	1,899,217	+0.14(+0.33%)
Apr 11, 2008	41.56	42.19	41.35	41.59	2,711,861	-0.26(-0.62%)
Apr 10, 2008	42.11	42.11	41.32	41.85	2,989,790	-0.15(-0.36%)
Apr 09, 2008	42.41	43.09	41.85	42.01	3,100,009	-0.51(-1.21%)
Apr 08, 2008	43.14	43.48	42.25	42.52	2,590,714	-0.84(-1.94%)
Apr 07, 2008	42.33	44.02	42.33	43.36	3,949,342	+0.64(+1.49%)
Apr 04, 2008	41.96	43.07	41.56	42.72	4,118,268	+1.09(+2.63%)
Apr 03, 2008	42.33	42.47	41.24	41.63	3,945,342	-0.86(-2.01%)
Apr 02, 2008	41.46	42.74	41.46	42.49	3,556,381	+1.00(+2.41%)
Apr 01, 2008	40.04	41.51	39.45	41.49	3,994,951	+2.06(+5.22%)
Mar 31, 2008	39.56	39.56	38.83	39.43	3,034,784	-0.14(-0.35%)
Mar 28, 2008	40.27	40.55	39.46	39.56	2,493,860	-0.34(-0.85%)
Mar 27, 2008	40.57	40.85	39.86	39.91	2,697,976	-0.86(-2.10%)
Mar 26, 2008	41.25	41.46	40.17	40.76	1,692,186	-0.57(-1.39%)
Mar 25, 2008	41.10	41.64	40.15	41.33	3,447,083	-0.59(-1.42%)
Mar 24, 2008	39.85	42.13	39.80	41.93	3,828,594	+2.05(+5.14%)
Mar 21, 2008	39.25	39.89	38.43	39.88	4,423,506	+0.00(+0.00%)
Mar 20, 2008	39.25	39.89	38.43	39.88	4,423,506	+1.32(+3.42%)
Mar 19, 2008	39.69	39.86	38.56	38.56	3,042,867	-0.94(-2.39%)
Mar 18, 2008	37.98	39.51	37.69	39.50	3,892,281	+2.15(+5.76%)
Mar 17, 2008	38.79	39.32	37.29	37.35	4,181,337	-0.82(-2.15%)
Mar 14, 2008	39.25	39.26	37.60	38.17	2,210,590	-0.73(-1.88%)
Mar 13, 2008	37.85	39.42	37.48	38.90	2,268,609	+0.63(+1.65%)
Mar 12, 2008	38.14	39.02	38.05	38.27	2,619,480	+0.09(+0.23%)
Mar 11, 2008	36.32	38.18	36.32	38.18	2,227,561	+2.04(+5.66%)
Mar 10, 2008	37.69	37.93	36.00	36.14	2,873,309	-1.54(-4.10%)
Mar 07, 2008	37.54	38.55	37.16	37.68	1,919,105	-0.07(-0.17%)
Mar 06, 2008	38.26	38.76	37.70	37.75	1,885,862	-0.52(-1.36%)
Mar 05, 2008	37.43	38.54	37.28	38.27	2,023,843	+0.84(+2.25%)
Mar 04, 2008	36.96	37.68	36.63	37.43	2,667,905	+0.17(+0.47%)

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.