Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.82	45.86	44.82	45.34	275,400	+0.33(+0.72%)
May 29, 2008	43.74	45.47	43.71	45.01	231,547	+1.12(+2.56%)
May 28, 2008	43.88	44.33	43.40	43.89	244,283	+0.10(+0.23%)
May 27, 2008	44.50	44.50	43.43	43.79	212,204	-0.62(-1.39%)
May 26, 2008	45.00	45.24	43.99	44.41	0	+0.00(+0.00%)
May 23, 2008	45.00	45.24	43.99	44.41	184,681	-0.52(-1.15%)
May 22, 2008	44.40	45.23	44.37	44.92	340,856	+0.81(+1.83%)
May 21, 2008	45.43	45.81	44.06	44.12	379,803	-1.39(-3.06%)
May 20, 2008	45.07	45.57	44.90	45.51	144,448	+0.17(+0.38%)
May 19, 2008	45.48	45.83	45.07	45.34	354,448	+0.09(+0.20%)
May 16, 2008	45.29	45.92	44.83	45.25	256,684	-0.04(-0.08%)
May 15, 2008	46.13	46.54	44.79	45.29	364,115	-0.54(-1.18%)
May 14, 2008	45.48	45.94	45.38	45.83	507,621	+0.24(+0.54%)
May 13, 2008	45.42	45.91	44.60	45.58	363,862	+0.24(+0.52%)
May 12, 2008	45.46	45.67	45.16	45.35	496,055	+0.36(+0.80%)
May 09, 2008	45.10	45.71	44.56	44.99	1,532,109	-3.37(-6.96%)
May 08, 2008	49.32	50.41	47.80	48.35	697,520	-0.51(-1.04%)
May 07, 2008	47.41	49.71	46.86	48.86	462,689	+1.36(+2.86%)
May 06, 2008	45.83	47.56	45.24	47.50	352,464	+1.71(+3.73%)
May 05, 2008	47.14	47.77	45.28	45.79	240,687	-1.71(-3.60%)
May 02, 2008	47.26	48.19	47.26	47.50	290,111	+0.36(+0.77%)
May 01, 2008	44.57	47.36	44.57	47.14	308,204	+2.53(+5.68%)
Apr 30, 2008	44.42	45.35	44.42	44.61	221,165	+0.49(+1.11%)
Apr 29, 2008	45.71	45.95	43.91	44.12	193,350	-1.37(-3.00%)
Apr 28, 2008	44.25	45.90	44.25	45.48	183,895	+1.39(+3.16%)
Apr 25, 2008	44.79	44.79	43.58	44.09	211,624	-0.46(-1.04%)
Apr 24, 2008	45.03	45.14	44.31	44.55	156,091	-0.18(-0.40%)
Apr 23, 2008	44.36	45.14	44.36	44.73	135,426	+0.45(+1.02%)
Apr 22, 2008	44.86	44.86	44.04	44.28	133,058	-0.71(-1.57%)
Apr 21, 2008	44.05	45.42	43.85	44.99	295,768	+1.10(+2.52%)
Apr 18, 2008	44.94	44.94	43.77	43.88	230,858	-0.41(-0.92%)
Apr 17, 2008	45.67	45.88	43.92	44.29	280,733	-1.43(-3.13%)
Apr 16, 2008	44.48	45.92	44.11	45.72	214,694	+2.01(+4.60%)
Apr 15, 2008	42.92	43.93	42.92	43.71	255,713	+1.18(+2.77%)
Apr 14, 2008	41.62	43.07	41.35	42.53	210,815	+0.53(+1.27%)
Apr 11, 2008	41.96	42.78	40.95	42.00	201,259	-0.29(-0.68%)
Apr 10, 2008	41.62	42.67	41.36	42.29	175,397	+0.52(+1.23%)
Apr 09, 2008	41.77	42.37	41.50	41.77	238,698	+0.35(+0.85%)
Apr 08, 2008	41.41	41.68	41.22	41.42	168,621	-0.16(-0.39%)
Apr 07, 2008	42.39	42.55	41.33	41.58	177,173	-0.43(-1.01%)
Apr 04, 2008	41.85	42.49	41.32	42.01	310,916	+0.36(+0.87%)
Apr 03, 2008	41.25	41.71	40.45	41.65	228,779	+0.24(+0.57%)
Apr 02, 2008	41.44	42.32	40.35	41.41	382,453	+0.56(+1.37%)
Apr 01, 2008	39.36	40.85	39.30	40.85	257,694	+1.94(+4.98%)
Mar 31, 2008	37.49	39.22	37.09	38.92	254,096	+1.15(+3.04%)
Mar 28, 2008	37.81	38.09	37.34	37.77	538,367	+0.22(+0.58%)
Mar 27, 2008	37.05	38.00	35.57	37.55	484,228	+0.23(+0.61%)
Mar 26, 2008	38.53	38.62	37.11	37.32	352,397	-1.68(-4.31%)
Mar 25, 2008	39.00	39.92	38.75	39.01	196,396	-0.01(-0.02%)
Mar 24, 2008	38.23	39.50	37.91	39.02	238,007	+0.81(+2.11%)
Mar 21, 2008	36.91	38.78	36.91	38.21	435,405	+0.00(+0.00%)
Mar 20, 2008	36.91	38.78	36.91	38.21	435,405	+0.55(+1.47%)
Mar 19, 2008	38.64	39.88	37.57	37.66	261,586	-0.88(-2.28%)
Mar 18, 2008	37.02	38.67	35.78	38.54	352,739	+2.29(+6.32%)
Mar 17, 2008	37.21	37.46	35.44	36.25	303,406	-1.82(-4.78%)
Mar 14, 2008	39.50	39.71	37.49	38.06	223,814	-1.17(-2.98%)
Mar 13, 2008	38.53	39.35	36.78	39.23	210,460	+0.47(+1.21%)
Mar 12, 2008	38.64	39.26	38.52	38.76	175,268	+0.29(+0.75%)
Mar 11, 2008	37.98	38.49	37.10	38.47	201,618	+1.41(+3.81%)
Mar 10, 2008	37.60	38.26	36.81	37.06	237,294	-1.03(-2.71%)
Mar 07, 2008	39.37	39.37	37.86	38.09	191,342	-1.30(-3.31%)
Mar 06, 2008	39.66	39.86	38.54	39.40	277,086	-0.81(-2.03%)
Mar 05, 2008	39.81	40.61	39.27	40.21	324,254	+0.53(+1.35%)
Mar 04, 2008	40.10	40.58	39.27	39.68	308,844	-0.35(-0.88%)

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.