Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.90	49.75	48.72	49.59	58,405	+0.53(+1.08%)
May 29, 2008	50.70	51.37	48.88	49.06	188,841	-1.63(-3.22%)
May 28, 2008	50.84	50.84	49.30	50.69	72,280	+0.64(+1.28%)
May 27, 2008	51.49	51.49	49.77	50.05	69,449	-0.95(-1.86%)
May 26, 2008	51.83	51.96	50.70	51.00	0	+0.00(+0.00%)
May 23, 2008	51.83	51.96	50.70	51.00	217,161	+0.14(+0.28%)
May 22, 2008	52.14	52.14	50.79	50.86	164,697	-0.94(-1.82%)
May 21, 2008	51.19	51.96	50.00	51.80	166,853	+1.73(+3.46%)
May 20, 2008	49.98	50.27	49.49	50.07	170,585	+1.35(+2.77%)
May 19, 2008	49.06	49.06	48.20	48.72	84,130	+0.15(+0.31%)
May 16, 2008	48.99	48.99	48.18	48.57	58,320	+0.71(+1.48%)
May 15, 2008	48.27	48.59	47.00	47.86	178,611	+0.12(+0.25%)
May 14, 2008	48.67	48.67	47.71	47.74	93,339	-0.62(-1.28%)
May 13, 2008	47.26	49.42	47.26	48.36	131,837	+0.89(+1.87%)
May 12, 2008	48.28	48.28	47.25	47.47	72,155	-0.99(-2.04%)
May 09, 2008	48.41	48.46	47.67	48.46	68,443	+1.07(+2.26%)
May 08, 2008	47.39	47.39	46.46	47.39	62,559	+0.50(+1.07%)
May 07, 2008	46.48	46.89	45.51	46.89	111,125	+0.97(+2.11%)
May 06, 2008	45.88	46.20	45.47	45.92	198,108	+0.59(+1.30%)
May 05, 2008	45.16	45.44	44.50	45.33	49,117	+1.34(+3.03%)
May 02, 2008	41.38	44.09	41.38	43.99	94,509	+1.57(+3.71%)
May 01, 2008	43.22	43.44	41.19	42.42	170,019	-0.86(-1.98%)
Apr 30, 2008	43.93	44.05	42.79	43.28	65,764	-0.32(-0.74%)
Apr 29, 2008	44.58	44.58	43.42	43.60	73,888	-1.20(-2.68%)
Apr 28, 2008	46.21	46.21	44.60	44.80	66,092	-0.12(-0.27%)
Apr 25, 2008	44.07	45.19	44.07	44.92	54,060	+0.80(+1.81%)
Apr 24, 2008	45.02	45.44	43.51	44.12	75,797	-0.92(-2.04%)
Apr 23, 2008	45.11	45.11	44.22	45.04	79,804	+0.38(+0.85%)
Apr 22, 2008	44.74	44.97	44.10	44.66	128,780	+0.30(+0.68%)
Apr 21, 2008	44.73	44.73	43.77	44.36	71,576	+0.27(+0.61%)
Apr 18, 2008	43.01	44.22	42.65	44.09	45,160	+0.57(+1.31%)
Apr 17, 2008	44.60	44.60	43.31	43.52	47,219	-0.07(-0.16%)
Apr 16, 2008	43.50	45.17	42.50	43.59	146,063	+0.49(+1.14%)
Apr 15, 2008	44.06	44.06	42.73	43.10	49,899	+0.80(+1.89%)
Apr 14, 2008	42.43	42.43	41.93	42.30	71,853	+0.20(+0.48%)
Apr 11, 2008	42.26	42.32	41.52	42.10	35,900	+0.21(+0.50%)
Apr 10, 2008	42.67	42.67	41.51	41.89	226,400	-0.26(-0.62%)
Apr 09, 2008	41.82	42.39	41.31	42.15	169,300	+0.89(+2.16%)
Apr 08, 2008	41.57	41.57	40.85	41.26	133,400	-0.01(-0.02%)
Apr 07, 2008	42.04	42.04	40.65	41.27	277,500	+1.02(+2.53%)
Apr 04, 2008	40.29	40.29	39.65	40.25	61,200	+0.67(+1.69%)
Apr 03, 2008	41.10	41.10	38.46	39.58	83,500	-0.37(-0.93%)
Apr 02, 2008	38.28	40.00	38.23	39.95	117,600	+1.21(+3.12%)
Apr 01, 2008	38.14	39.30	38.13	38.74	81,200	-0.21(-0.54%)
Mar 31, 2008	40.00	40.79	38.60	38.95	61,900	-1.14(-2.84%)
Mar 28, 2008	40.88	40.88	39.87	40.09	54,400	-0.31(-0.77%)
Mar 27, 2008	41.04	41.04	39.76	40.40	57,100	+0.36(+0.90%)
Mar 26, 2008	39.24	40.04	39.13	40.04	84,500	+1.33(+3.44%)
Mar 25, 2008	38.17	38.77	37.88	38.71	24,500	+0.28(+0.73%)
Mar 24, 2008	38.77	39.07	38.11	38.43	29,800	+0.34(+0.89%)
Mar 21, 2008	38.29	38.80	37.40	38.09	70,550	+0.00(+0.00%)
Mar 20, 2008	38.29	38.80	37.40	38.09	70,550	-0.64(-1.64%)
Mar 19, 2008	39.50	40.12	38.70	38.73	71,600	-1.65(-4.10%)
Mar 18, 2008	39.09	40.88	39.09	40.38	222,125	+1.31(+3.35%)
Mar 17, 2008	39.80	40.33	38.20	39.07	96,800	-1.68(-4.12%)
Mar 14, 2008	41.14	41.37	40.57	40.75	94,555	-0.21(-0.51%)
Mar 13, 2008	40.80	41.10	40.36	40.96	108,575	+0.21(+0.52%)
Mar 12, 2008	40.59	40.75	39.73	40.75	82,100	+0.50(+1.24%)
Mar 11, 2008	40.30	40.40	39.47	40.25	37,300	+0.12(+0.30%)
Mar 10, 2008	39.46	40.13	38.92	40.13	35,500	+0.52(+1.31%)
Mar 07, 2008	39.59	39.98	39.20	39.61	76,700	+0.05(+0.13%)
Mar 06, 2008	39.24	39.61	38.75	39.56	26,000	+0.43(+1.10%)
Mar 05, 2008	37.48	39.36	37.48	39.13	71,200	+1.41(+3.74%)
Mar 04, 2008	38.74	38.87	37.41	37.72	92,400	-1.00(-2.58%)

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.