Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	43.96	43.99	42.87	43.00	21,392,078	-0.57(-1.31%)
May 29, 2008	42.69	44.06	42.29	43.57	22,789,580	+0.71(+1.66%)
May 28, 2008	43.39	43.43	41.90	42.86	31,688,664	-0.15(-0.35%)
May 27, 2008	42.40	43.40	42.30	43.01	28,457,810	+0.69(+1.63%)
May 26, 2008	42.72	42.90	42.12	42.32	0	+0.00(+0.00%)
May 23, 2008	42.72	42.90	42.12	42.32	21,440,810	-0.73(-1.70%)
May 22, 2008	42.40	43.73	42.10	43.05	28,883,256	+0.63(+1.49%)
May 21, 2008	43.80	44.05	42.33	42.42	40,611,912	-1.28(-2.93%)
May 20, 2008	45.66	45.66	43.50	43.70	48,996,160	-2.29(-4.98%)
May 19, 2008	46.55	47.22	45.87	45.99	19,402,152	-0.54(-1.16%)
May 16, 2008	47.32	47.32	46.05	46.53	20,871,336	-0.49(-1.04%)
May 15, 2008	46.05	47.04	45.58	47.02	27,289,908	+1.11(+2.42%)
May 14, 2008	46.00	46.37	45.30	45.91	24,138,114	+0.43(+0.95%)
May 13, 2008	47.04	47.24	45.22	45.48	27,485,476	-1.76(-3.73%)
May 12, 2008	46.82	47.29	46.51	47.24	20,297,638	+0.67(+1.44%)
May 09, 2008	45.75	46.93	45.52	46.57	21,721,760	+0.52(+1.13%)
May 08, 2008	46.98	47.00	45.31	46.05	26,105,946	-0.52(-1.12%)
May 07, 2008	48.22	48.43	46.39	46.57	27,637,338	-1.63(-3.38%)
May 06, 2008	47.34	48.70	47.25	48.20	25,443,020	+0.20(+0.42%)
May 05, 2008	48.32	48.64	47.85	48.00	19,276,312	-0.66(-1.36%)
May 02, 2008	49.90	49.95	48.03	48.66	27,943,582	-0.59(-1.20%)
May 01, 2008	47.68	49.48	47.68	49.25	31,723,658	+1.60(+3.36%)
Apr 30, 2008	47.25	48.64	46.73	47.65	36,283,196	+0.57(+1.21%)
Apr 29, 2008	47.34	47.74	46.62	47.08	20,738,690	-0.26(-0.55%)
Apr 28, 2008	47.56	48.09	46.81	47.34	27,177,726	-0.45(-0.94%)
Apr 25, 2008	47.29	47.87	46.54	47.79	24,266,182	+0.82(+1.75%)
Apr 24, 2008	45.37	47.34	45.34	46.97	37,769,836	+1.76(+3.89%)
Apr 23, 2008	45.41	46.04	44.69	45.21	23,260,492	-0.44(-0.96%)
Apr 22, 2008	44.96	45.80	44.75	45.65	23,704,172	+0.42(+0.93%)
Apr 21, 2008	45.29	45.48	44.60	45.23	23,513,604	-0.53(-1.16%)
Apr 18, 2008	46.33	46.86	45.42	45.76	31,398,008	+0.64(+1.42%)
Apr 17, 2008	44.34	45.32	44.17	45.12	30,302,958	+0.16(+0.36%)
Apr 16, 2008	43.53	44.96	43.10	44.96	52,569,832	+2.84(+6.74%)
Apr 15, 2008	42.18	42.70	41.28	42.12	37,270,264	+0.62(+1.49%)
Apr 14, 2008	42.40	42.80	41.17	41.50	33,774,604	-1.03(-2.42%)
Apr 11, 2008	43.32	43.90	42.43	42.53	41,960,044	-1.33(-3.03%)
Apr 10, 2008	44.20	44.81	43.58	43.86	30,270,056	-0.44(-0.99%)
Apr 09, 2008	45.18	45.18	44.08	44.30	28,476,820	-0.56(-1.25%)
Apr 08, 2008	45.24	45.61	44.43	44.86	29,190,020	-0.68(-1.49%)
Apr 07, 2008	46.43	46.74	45.06	45.54	24,069,196	-0.03(-0.07%)
Apr 04, 2008	45.85	46.44	45.12	45.57	29,875,832	-0.71(-1.53%)
Apr 03, 2008	45.37	47.03	45.32	46.28	30,314,612	+0.04(+0.09%)
Apr 02, 2008	47.08	47.56	45.94	46.24	36,599,364	-0.76(-1.62%)
Apr 01, 2008	45.13	47.00	44.66	47.00	54,545,920	+4.05(+9.43%)
Mar 31, 2008	42.71	44.25	42.61	42.95	28,920,478	+0.24(+0.56%)
Mar 28, 2008	42.88	43.84	42.65	42.71	29,011,896	-0.15(-0.35%)
Mar 27, 2008	44.22	44.49	42.86	42.86	32,154,788	-1.25(-2.83%)
Mar 26, 2008	45.27	45.37	43.97	44.11	41,129,084	-1.95(-4.23%)
Mar 25, 2008	46.02	46.65	44.91	46.06	54,485,520	-0.49(-1.05%)
Mar 24, 2008	45.42	48.16	45.02	46.55	66,011,116	+0.58(+1.26%)
Mar 21, 2008	42.91	46.45	42.47	45.97	72,777,136	+0.00(+0.00%)
Mar 20, 2008	42.91	46.45	42.85	45.97	72,772,144	+3.50(+8.24%)
Mar 19, 2008	43.26	44.89	42.44	42.47	70,593,336	-0.24(-0.56%)
Mar 18, 2008	42.19	42.88	41.25	42.71	76,912,936	+2.40(+5.95%)
Mar 17, 2008	37.00	41.09	37.00	40.31	125,305,320	+3.77(+10.32%)
Mar 14, 2008	38.80	38.80	36.01	36.54	77,775,920	-1.57(-4.12%)
Mar 13, 2008	37.84	38.95	36.63	38.11	45,538,292	-0.50(-1.30%)
Mar 12, 2008	38.85	40.23	38.40	38.61	44,572,836	-0.23(-0.59%)
Mar 11, 2008	38.48	39.26	37.16	38.84	58,408,616	+2.36(+6.47%)
Mar 10, 2008	37.73	38.26	36.31	36.48	41,282,208	-1.08(-2.88%)
Mar 07, 2008	36.89	39.08	36.61	37.56	43,263,656	+0.19(+0.51%)
Mar 06, 2008	38.18	38.23	37.15	37.37	44,357,084	-1.37(-3.54%)
Mar 05, 2008	39.36	39.58	38.11	38.74	36,323,312	-0.45(-1.14%)
Mar 04, 2008	39.37	39.58	38.22	39.19	56,449,288	-0.63(-1.58%)

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.