Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.05	44.12	43.42	43.69	936,958	+0.05(+0.11%)
May 29, 2008	43.14	43.83	43.14	43.64	2,093,224	+0.33(+0.76%)
May 28, 2008	43.25	43.45	43.00	43.31	1,096,689	+0.11(+0.25%)
May 27, 2008	43.03	43.42	42.94	43.20	951,411	-0.06(-0.14%)
May 26, 2008	43.90	44.02	43.07	43.26	0	+0.00(+0.00%)
May 23, 2008	43.90	44.02	43.07	43.26	954,107	-0.75(-1.70%)
May 22, 2008	44.23	44.49	43.85	44.01	1,246,556	+0.01(+0.02%)
May 21, 2008	44.34	44.80	44.00	44.00	1,294,069	-0.57(-1.28%)
May 20, 2008	45.26	45.27	44.27	44.57	1,839,959	+0.00(+0.00%)
May 19, 2008	44.80	44.95	44.46	44.57	2,548,979	+1.01(+2.32%)
May 16, 2008	43.43	43.70	43.32	43.56	1,736,900	+1.11(+2.61%)
May 15, 2008	42.09	42.62	42.01	42.45	1,312,935	+0.92(+2.22%)
May 14, 2008	41.50	41.76	41.29	41.53	665,904	+0.86(+2.11%)
May 13, 2008	40.85	40.90	40.53	40.67	719,433	-0.28(-0.68%)
May 12, 2008	40.84	41.00	40.64	40.95	545,431	+0.40(+0.99%)
May 09, 2008	40.50	40.83	40.28	40.55	800,051	-0.76(-1.84%)
May 08, 2008	41.30	41.47	41.12	41.31	681,424	+0.51(+1.25%)
May 07, 2008	41.11	41.30	40.80	40.80	918,231	-0.67(-1.62%)
May 06, 2008	41.23	41.47	41.02	41.47	934,009	-0.30(-0.72%)
May 05, 2008	41.91	42.02	41.60	41.77	1,430,112	-0.07(-0.17%)
May 02, 2008	42.21	42.23	41.67	41.84	2,361,966	-0.19(-0.45%)
May 01, 2008	41.45	42.03	41.41	42.03	1,248,232	+0.05(+0.12%)
Apr 30, 2008	42.06	42.64	41.80	41.98	1,397,001	+0.63(+1.52%)
Apr 29, 2008	41.53	41.68	41.12	41.35	1,190,269	-0.56(-1.34%)
Apr 28, 2008	42.39	42.45	41.88	41.91	1,565,536	+0.03(+0.07%)
Apr 25, 2008	41.77	42.10	41.65	41.88	1,181,999	-0.07(-0.17%)
Apr 24, 2008	41.44	42.19	41.25	41.95	2,037,739	-0.42(-0.99%)
Apr 23, 2008	42.17	42.63	41.81	42.37	1,653,971	+1.15(+2.79%)
Apr 22, 2008	41.87	41.87	41.20	41.22	1,608,367	-0.33(-0.79%)
Apr 21, 2008	42.20	42.23	41.40	41.55	1,639,080	-0.15(-0.36%)
Apr 18, 2008	41.63	41.74	41.47	41.70	2,321,263	+0.33(+0.80%)
Apr 17, 2008	41.35	41.38	41.11	41.37	1,506,504	-0.79(-1.87%)
Apr 16, 2008	42.30	42.33	41.77	42.16	2,251,470	+0.37(+0.89%)
Apr 15, 2008	42.03	42.11	41.46	41.79	6,964,644	+2.03(+5.11%)
Apr 14, 2008	39.75	39.85	39.22	39.76	2,292,511	+0.40(+1.02%)
Apr 11, 2008	39.90	39.99	39.31	39.36	1,347,570	-0.99(-2.45%)
Apr 10, 2008	40.14	40.50	39.88	40.35	1,114,343	+0.27(+0.67%)
Apr 09, 2008	40.44	40.53	39.80	40.08	1,850,217	+0.23(+0.58%)
Apr 08, 2008	39.84	39.95	39.58	39.85	1,792,742	-1.40(-3.39%)
Apr 07, 2008	41.32	41.76	41.19	41.25	1,473,017	-0.84(-2.00%)
Apr 04, 2008	42.14	42.30	41.77	42.09	1,971,700	+1.16(+2.83%)
Apr 03, 2008	40.94	41.17	40.74	40.93	1,365,831	+0.52(+1.29%)
Apr 02, 2008	40.39	40.81	40.32	40.41	2,554,500	-0.19(-0.47%)
Apr 01, 2008	39.39	40.70	39.35	40.60	4,515,900	+2.61(+6.87%)
Mar 31, 2008	37.35	38.06	37.11	37.99	3,893,732	+1.45(+3.97%)
Mar 28, 2008	37.23	37.28	36.50	36.54	1,484,608	-0.82(-2.19%)
Mar 27, 2008	37.81	37.81	37.23	37.36	1,956,087	+0.19(+0.51%)
Mar 26, 2008	37.52	37.65	36.86	37.17	1,989,550	-1.56(-4.03%)
Mar 25, 2008	38.25	38.87	38.19	38.73	1,472,725	+0.48(+1.25%)
Mar 24, 2008	37.99	38.25	37.82	38.25	935,296	+0.62(+1.65%)
Mar 21, 2008	37.40	37.72	37.11	37.63	2,010,450	+0.00(+0.00%)
Mar 20, 2008	37.40	37.72	37.11	37.63	2,010,450	+1.29(+3.55%)
Mar 19, 2008	36.87	36.91	36.18	36.34	1,151,725	-0.09(-0.25%)
Mar 18, 2008	36.18	36.49	35.81	36.43	3,369,665	+0.93(+2.62%)
Mar 17, 2008	35.07	36.15	35.03	35.50	3,426,040	-0.65(-1.80%)
Mar 14, 2008	37.00	37.00	36.02	36.15	1,902,089	-1.40(-3.73%)
Mar 13, 2008	38.00	38.00	37.43	37.55	2,087,030	-0.78(-2.03%)
Mar 12, 2008	37.88	38.59	37.66	38.33	2,574,795	+0.98(+2.62%)
Mar 11, 2008	37.06	37.41	36.75	37.35	2,376,597	+0.62(+1.69%)
Mar 10, 2008	37.15	37.26	36.62	36.73	1,995,825	-0.71(-1.90%)
Mar 07, 2008	37.05	37.61	36.94	37.44	1,416,650	+0.52(+1.41%)
Mar 06, 2008	37.32	37.41	36.82	36.92	847,115	-0.33(-0.89%)
Mar 05, 2008	37.00	37.46	36.98	37.25	1,690,400	+0.31(+0.84%)
Mar 04, 2008	36.94	37.01	36.58	36.94	2,064,807	-0.66(-1.76%)

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.