Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.26	47.77	47.25	47.54	778,417	+0.13(+0.27%)
May 29, 2008	46.48	47.99	46.48	47.41	953,027	+1.05(+2.26%)
May 28, 2008	45.80	46.55	45.65	46.36	837,481	+0.73(+1.60%)
May 27, 2008	45.58	45.69	44.68	45.63	1,157,000	-0.01(-0.02%)
May 26, 2008	46.00	46.31	45.49	45.64	0	+0.00(+0.00%)
May 23, 2008	46.00	46.31	45.49	45.64	1,205,795	-0.61(-1.32%)
May 22, 2008	45.42	46.40	45.10	46.25	649,960	+0.80(+1.76%)
May 21, 2008	45.52	46.25	45.38	45.45	595,660	-0.08(-0.18%)
May 20, 2008	45.27	45.65	45.27	45.53	575,777	-0.13(-0.28%)
May 19, 2008	45.81	46.32	45.49	45.66	704,370	-0.29(-0.63%)
May 16, 2008	46.20	46.44	45.53	45.95	696,132	-0.36(-0.78%)
May 15, 2008	46.05	46.38	45.63	46.31	898,534	-0.07(-0.15%)
May 14, 2008	46.03	46.72	45.91	46.38	670,224	+0.47(+1.02%)
May 13, 2008	45.39	45.98	45.13	45.91	651,645	+0.52(+1.15%)
May 12, 2008	46.09	46.09	44.86	45.39	1,279,535	-0.50(-1.09%)
May 09, 2008	45.74	46.53	45.60	45.89	483,353	-0.66(-1.42%)
May 08, 2008	46.38	46.55	45.89	46.55	585,943	+0.48(+1.04%)
May 07, 2008	46.93	47.05	46.02	46.07	815,964	-0.93(-1.98%)
May 06, 2008	46.40	47.23	46.26	47.00	831,442	+0.20(+0.43%)
May 05, 2008	47.02	47.09	46.40	46.80	791,542	-0.10(-0.21%)
May 02, 2008	47.51	47.57	46.69	46.90	743,903	-0.16(-0.34%)
May 01, 2008	46.73	47.65	46.53	47.06	1,628,028	+0.18(+0.38%)
Apr 30, 2008	47.43	47.85	46.79	46.88	1,155,416	-0.64(-1.35%)
Apr 29, 2008	47.53	47.84	47.25	47.52	623,578	-0.03(-0.06%)
Apr 28, 2008	47.51	47.95	47.33	47.55	833,667	-0.15(-0.31%)
Apr 25, 2008	47.47	48.12	47.27	47.70	892,913	+0.45(+0.95%)
Apr 24, 2008	48.73	48.90	45.87	47.25	2,718,368	-0.01(-0.02%)
Apr 23, 2008	46.87	47.95	46.50	47.26	2,367,969	+1.34(+2.92%)
Apr 22, 2008	45.15	46.13	44.97	45.92	1,598,703	+0.23(+0.50%)
Apr 21, 2008	45.10	45.97	45.10	45.69	755,962	+0.26(+0.57%)
Apr 18, 2008	46.61	46.61	43.64	45.43	2,702,539	-0.71(-1.54%)
Apr 17, 2008	45.97	46.29	45.67	46.14	580,739	-0.04(-0.09%)
Apr 16, 2008	45.25	46.19	45.12	46.18	1,051,923	+0.94(+2.08%)
Apr 15, 2008	47.19	47.22	44.47	45.24	1,908,535	-1.74(-3.70%)
Apr 14, 2008	47.04	47.20	46.06	46.98	1,025,772	+0.02(+0.04%)
Apr 11, 2008	48.75	49.00	45.76	46.96	3,942,024	-3.35(-6.66%)
Apr 10, 2008	49.72	50.59	49.56	50.31	741,405	+1.20(+2.44%)
Apr 09, 2008	49.38	49.59	48.78	49.11	393,736	-0.13(-0.26%)
Apr 08, 2008	49.27	49.28	48.83	49.24	395,726	-0.33(-0.67%)
Apr 07, 2008	49.84	49.94	49.09	49.57	522,000	-0.21(-0.42%)
Apr 04, 2008	49.09	49.84	48.69	49.78	506,200	+0.78(+1.59%)
Apr 03, 2008	49.04	49.32	48.59	49.00	468,682	-0.08(-0.16%)
Apr 02, 2008	49.40	49.47	48.78	49.08	581,439	-0.28(-0.57%)
Apr 01, 2008	47.44	49.36	47.20	49.36	1,293,744	+2.52(+5.38%)
Mar 31, 2008	46.68	47.11	46.35	46.84	795,000	-0.34(-0.72%)
Mar 28, 2008	47.27	48.34	47.06	47.18	638,050	-0.07(-0.15%)
Mar 27, 2008	47.47	47.91	47.11	47.25	655,500	+0.09(+0.19%)
Mar 26, 2008	48.14	48.14	46.82	47.16	961,967	-0.86(-1.79%)
Mar 25, 2008	47.52	48.16	46.89	48.02	1,080,800	+0.95(+2.02%)
Mar 24, 2008	47.15	47.25	46.75	47.07	700,607	+0.20(+0.43%)
Mar 21, 2008	48.13	48.13	46.14	46.87	942,465	+0.00(+0.00%)
Mar 20, 2008	48.13	48.13	46.14	46.87	942,465	+0.63(+1.36%)
Mar 19, 2008	50.07	50.23	46.24	46.24	1,275,688	-1.00(-2.12%)
Mar 18, 2008	45.32	47.24	44.98	47.24	1,552,668	+2.67(+5.99%)
Mar 17, 2008	44.48	45.07	43.92	44.57	1,871,819	-0.96(-2.11%)
Mar 14, 2008	46.77	46.77	44.81	45.53	1,906,229	-0.89(-1.92%)
Mar 13, 2008	47.50	47.50	45.28	46.42	1,961,556	-1.42(-2.97%)
Mar 12, 2008	46.99	48.94	46.95	47.84	1,605,670	+0.86(+1.83%)
Mar 11, 2008	47.03	47.45	45.79	46.98	1,609,834	+0.88(+1.91%)
Mar 10, 2008	46.94	47.55	45.54	46.10	2,624,914	-2.35(-4.85%)
Mar 07, 2008	49.89	49.89	48.41	48.45	1,360,335	-1.34(-2.69%)
Mar 06, 2008	51.33	51.41	49.75	49.79	1,363,687	-1.69(-3.28%)
Mar 05, 2008	51.25	51.89	51.00	51.48	811,545	+0.29(+0.57%)
Mar 04, 2008	51.73	51.94	50.58	51.19	1,482,300	-0.93(-1.78%)

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.