Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	48.93	49.08	48.70	49.07	344,897	+0.10(+0.21%)
May 29, 2008	48.52	49.31	48.52	48.97	130,677	+0.37(+0.77%)
May 28, 2008	48.63	48.63	48.14	48.60	158,679	+0.19(+0.40%)
May 27, 2008	47.88	48.52	47.88	48.40	129,523	+0.50(+1.04%)
May 26, 2008	48.14	48.38	47.62	47.91	0	+0.00(+0.00%)
May 23, 2008	48.14	48.38	47.62	47.91	211,405	-0.54(-1.11%)
May 22, 2008	48.33	48.72	48.30	48.45	655,741	+0.25(+0.53%)
May 21, 2008	49.01	49.16	48.04	48.19	458,765	-0.58(-1.20%)
May 20, 2008	48.86	48.86	48.39	48.78	256,902	-0.28(-0.58%)
May 19, 2008	49.10	49.52	48.76	49.06	95,784	+0.03(+0.06%)
May 16, 2008	49.34	49.34	48.53	49.03	231,670	-0.13(-0.26%)
May 15, 2008	48.87	49.16	48.48	49.16	434,855	+0.51(+1.04%)
May 14, 2008	48.74	49.11	48.59	48.65	176,289	+0.15(+0.31%)
May 13, 2008	48.88	48.88	48.13	48.50	204,429	+0.19(+0.40%)
May 12, 2008	47.66	48.36	47.54	48.30	82,647	+0.80(+1.68%)
May 09, 2008	47.23	47.71	47.02	47.50	59,996	+0.01(+0.02%)
May 08, 2008	47.65	47.67	47.16	47.50	144,894	+0.03(+0.06%)
May 07, 2008	48.30	48.45	47.37	47.47	114,237	-0.62(-1.29%)
May 06, 2008	47.65	48.27	47.47	48.09	129,467	+0.20(+0.42%)
May 05, 2008	48.12	48.12	47.67	47.89	127,572	-0.19(-0.40%)
May 02, 2008	48.57	48.67	47.94	48.08	183,651	-0.04(-0.09%)
May 01, 2008	47.27	48.18	47.16	48.12	90,693	+1.00(+2.12%)
Apr 30, 2008	47.62	47.88	47.03	47.13	164,169	-0.30(-0.64%)
Apr 29, 2008	47.77	47.77	47.17	47.43	169,363	-0.22(-0.47%)
Apr 28, 2008	47.57	47.85	47.16	47.65	163,471	+0.25(+0.54%)
Apr 25, 2008	47.29	47.48	46.64	47.40	135,683	+0.45(+0.96%)
Apr 24, 2008	46.60	47.21	45.85	46.95	588,580	+0.75(+1.62%)
Apr 23, 2008	46.44	46.60	46.03	46.20	152,302	-0.12(-0.26%)
Apr 22, 2008	47.15	47.15	45.93	46.32	106,264	-0.76(-1.62%)
Apr 21, 2008	47.45	47.45	46.82	47.09	116,082	-0.15(-0.32%)
Apr 18, 2008	47.76	47.76	47.18	47.24	164,267	+0.64(+1.36%)
Apr 17, 2008	46.94	46.94	46.38	46.60	180,989	-0.16(-0.35%)
Apr 16, 2008	46.15	46.85	45.94	46.76	115,275	+1.26(+2.78%)
Apr 15, 2008	45.08	45.50	45.01	45.50	147,363	+0.44(+0.98%)
Apr 14, 2008	45.48	45.48	44.95	45.06	138,620	-0.09(-0.20%)
Apr 11, 2008	45.99	45.99	45.06	45.15	138,726	-1.05(-2.27%)
Apr 10, 2008	46.18	46.36	45.55	46.20	126,562	+0.36(+0.78%)
Apr 09, 2008	47.08	47.08	45.72	45.84	142,493	-0.88(-1.89%)
Apr 08, 2008	46.53	46.88	46.41	46.72	146,600	-0.02(-0.03%)
Apr 07, 2008	47.08	47.29	46.64	46.73	159,946	+0.00(+0.00%)
Apr 04, 2008	47.17	47.21	46.57	46.73	229,828	-0.24(-0.51%)
Apr 03, 2008	46.53	47.08	46.45	46.97	118,285	+0.17(+0.35%)
Apr 02, 2008	47.07	47.16	46.50	46.81	155,237	+0.19(+0.41%)
Apr 01, 2008	45.91	46.64	45.11	46.62	252,258	+1.50(+3.31%)
Mar 31, 2008	45.22	45.49	44.62	45.12	222,055	+0.31(+0.68%)
Mar 28, 2008	45.73	45.73	44.65	44.81	215,537	-0.53(-1.17%)
Mar 27, 2008	46.37	46.37	45.23	45.34	277,769	-0.37(-0.82%)
Mar 26, 2008	45.54	46.06	45.54	45.72	295,352	-0.52(-1.12%)
Mar 25, 2008	46.55	46.55	45.69	46.23	522,123	+0.09(+0.19%)
Mar 24, 2008	45.72	46.35	45.16	46.14	447,259	+1.16(+2.58%)
Mar 21, 2008	44.69	45.11	43.99	44.99	332,016	+0.00(+0.00%)
Mar 20, 2008	44.69	45.11	43.99	44.99	332,016	+1.05(+2.40%)
Mar 19, 2008	45.58	45.58	43.93	43.93	260,463	-1.01(-2.25%)
Mar 18, 2008	44.39	44.96	43.58	44.94	521,278	+1.76(+4.07%)
Mar 17, 2008	43.81	44.72	42.76	43.18	781,577	-0.65(-1.48%)
Mar 14, 2008	45.17	45.17	43.30	43.83	530,273	-0.88(-1.97%)
Mar 13, 2008	43.70	44.87	43.21	44.72	392,112	+0.64(+1.46%)
Mar 12, 2008	44.95	45.11	44.01	44.07	1,573,576	-0.46(-1.04%)
Mar 11, 2008	43.88	44.58	43.33	44.54	565,967	+1.58(+3.67%)
Mar 10, 2008	43.76	43.76	42.76	42.96	482,022	-0.67(-1.53%)
Mar 07, 2008	43.09	44.10	43.09	43.62	826,868	-0.04(-0.09%)
Mar 06, 2008	44.83	44.88	43.60	43.66	346,310	-1.51(-3.34%)
Mar 05, 2008	45.13	45.40	44.57	45.17	629,820	+0.29(+0.65%)
Mar 04, 2008	44.61	45.12	44.24	44.88	420,995	-0.20(-0.45%)

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.