Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	50.61	54.01	50.48	53.59	904,571	+3.12(+6.18%)
May 29, 2008	48.44	50.50	48.07	50.47	204,935	+1.78(+3.66%)
May 28, 2008	49.20	49.50	48.12	48.69	220,936	-0.11(-0.23%)
May 27, 2008	48.61	49.95	48.01	48.80	164,309	+0.14(+0.29%)
May 26, 2008	48.89	49.17	47.83	48.66	212,112	+0.00(+0.00%)
May 23, 2008	48.89	49.17	47.83	48.66	212,112	-0.60(-1.22%)
May 22, 2008	48.15	49.83	48.07	49.26	261,874	+1.10(+2.28%)
May 21, 2008	48.38	49.86	47.61	48.16	354,400	+0.00(+0.00%)
May 20, 2008	48.25	48.45	47.54	48.16	180,877	-0.25(-0.52%)
May 19, 2008	47.62	48.88	47.01	48.41	175,542	+0.75(+1.57%)
May 16, 2008	48.16	48.17	46.89	47.66	155,061	-0.30(-0.63%)
May 15, 2008	48.08	48.44	47.17	47.96	326,306	-0.01(-0.02%)
May 14, 2008	48.56	48.68	47.69	47.97	437,165	-0.44(-0.91%)
May 13, 2008	47.58	49.00	46.84	48.41	320,443	+0.80(+1.68%)
May 12, 2008	47.34	48.00	46.53	47.61	364,158	+0.25(+0.53%)
May 09, 2008	47.11	47.85	46.46	47.36	349,502	-0.04(-0.08%)
May 08, 2008	47.50	47.59	46.68	47.40	208,479	+0.00(+0.00%)
May 07, 2008	47.00	47.83	46.70	47.40	388,533	+1.01(+2.18%)
May 06, 2008	43.19	47.37	40.66	46.39	1,377,543	+2.87(+6.59%)
May 05, 2008	45.48	45.82	43.01	43.52	385,464	-1.81(-3.99%)
May 02, 2008	45.36	45.94	44.04	45.33	317,460	+0.49(+1.09%)
May 01, 2008	42.00	45.00	41.69	44.84	369,542	+2.98(+7.12%)
Apr 30, 2008	42.83	43.50	41.69	41.86	186,994	-0.67(-1.58%)
Apr 29, 2008	41.22	42.96	41.17	42.53	249,260	+1.17(+2.83%)
Apr 28, 2008	40.26	42.00	40.18	41.36	393,911	-0.65(-1.55%)
Apr 25, 2008	42.68	42.69	41.86	42.01	261,639	-0.41(-0.97%)
Apr 24, 2008	42.72	42.72	41.96	42.42	230,264	-0.32(-0.75%)
Apr 23, 2008	42.84	42.99	41.70	42.74	276,113	+0.09(+0.21%)
Apr 22, 2008	43.25	43.48	41.84	42.65	199,671	-0.89(-2.04%)
Apr 21, 2008	43.46	44.00	42.73	43.54	238,606	-0.44(-1.00%)
Apr 18, 2008	44.87	44.92	43.59	43.98	229,464	+0.18(+0.41%)
Apr 17, 2008	43.66	44.47	43.45	43.80	209,722	+0.03(+0.07%)
Apr 16, 2008	44.36	44.59	43.05	43.77	314,242	-0.33(-0.75%)
Apr 15, 2008	43.61	44.35	42.35	44.10	139,049	+0.87(+2.01%)
Apr 14, 2008	44.64	45.01	43.00	43.23	337,038	-1.60(-3.57%)
Apr 11, 2008	44.50	45.94	44.35	44.83	217,725	-1.20(-2.61%)
Apr 10, 2008	45.33	47.38	44.91	46.03	353,235	+0.78(+1.72%)
Apr 09, 2008	46.01	46.01	44.56	45.25	324,374	+0.12(+0.27%)
Apr 08, 2008	45.44	45.67	44.95	45.13	373,259	-0.93(-2.02%)
Apr 07, 2008	46.10	47.11	45.78	46.06	429,007	-0.01(-0.02%)
Apr 04, 2008	45.89	47.24	45.01	46.07	302,991	+0.62(+1.36%)
Apr 03, 2008	43.92	45.50	43.02	45.45	589,086	+1.48(+3.37%)
Apr 02, 2008	44.49	44.57	42.62	43.97	592,684	-0.46(-1.04%)
Apr 01, 2008	41.02	45.16	41.01	44.43	652,761	+2.88(+6.93%)
Mar 31, 2008	40.88	41.87	40.64	41.55	1,059,569	-0.03(-0.07%)
Mar 28, 2008	41.02	42.19	40.26	41.58	1,835,785	+0.95(+2.34%)
Mar 27, 2008	39.73	43.26	37.59	40.63	7,425,515	-17.86(-30.54%)
Mar 26, 2008	59.58	60.10	58.02	58.49	258,900	-1.67(-2.78%)
Mar 25, 2008	60.55	61.10	59.44	60.16	258,842	-0.96(-1.57%)
Mar 24, 2008	59.29	61.58	59.11	61.12	344,562	+2.18(+3.70%)
Mar 21, 2008	58.56	59.68	56.87	58.94	495,457	+0.00(+0.00%)
Mar 20, 2008	58.56	59.68	56.87	58.94	495,457	+1.10(+1.90%)
Mar 19, 2008	59.58	62.20	57.84	57.84	274,307	-2.15(-3.58%)
Mar 18, 2008	55.53	60.00	55.31	59.99	261,712	+5.46(+10.01%)
Mar 17, 2008	52.25	55.45	52.25	54.53	302,533	+0.39(+0.72%)
Mar 14, 2008	56.86	56.87	53.49	54.14	213,091	-2.39(-4.23%)
Mar 13, 2008	55.64	56.61	54.55	56.53	275,409	+0.53(+0.95%)
Mar 12, 2008	56.45	56.88	55.27	56.00	235,716	-0.37(-0.66%)
Mar 11, 2008	55.73	56.43	53.16	56.37	259,910	+2.59(+4.82%)
Mar 10, 2008	55.24	55.57	53.45	53.78	279,989	-1.15(-2.09%)
Mar 07, 2008	54.05	55.44	52.43	54.93	313,348	+0.46(+0.84%)
Mar 06, 2008	54.83	56.20	54.00	54.47	459,997	-0.59(-1.07%)
Mar 05, 2008	55.34	55.83	54.24	55.06	454,213	+0.10(+0.18%)
Mar 04, 2008	53.57	55.50	53.41	54.96	506,586	+0.71(+1.31%)

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.