Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.73	43.77	42.65	43.57	3,348,150	+1.40(+3.32%)
May 29, 2008	43.02	43.15	42.02	42.17	3,273,429	-1.46(-3.35%)
May 28, 2008	41.95	43.75	41.88	43.63	3,305,134	+0.81(+1.90%)
May 27, 2008	43.13	43.35	42.41	42.82	2,699,482	-1.58(-3.55%)
May 26, 2008	44.42	45.01	43.89	44.40	0	+0.00(+0.00%)
May 23, 2008	44.42	45.01	43.89	44.40	2,696,980	+0.39(+0.88%)
May 22, 2008	43.61	44.51	43.10	44.01	3,065,986	+0.29(+0.66%)
May 21, 2008	44.99	45.14	43.64	43.72	4,093,178	-1.34(-2.98%)
May 20, 2008	43.14	45.06	43.14	45.06	3,773,786	+2.34(+5.48%)
May 19, 2008	43.67	43.67	42.50	42.72	2,586,492	+0.04(+0.09%)
May 16, 2008	42.74	43.30	42.31	42.68	3,692,175	+1.44(+3.50%)
May 15, 2008	40.19	41.43	40.11	41.24	3,833,597	+2.17(+5.55%)
May 14, 2008	40.08	40.38	39.04	39.07	2,053,009	-1.15(-2.87%)
May 13, 2008	39.67	40.91	39.24	40.22	2,325,429	-0.44(-1.08%)
May 12, 2008	40.12	41.28	40.12	40.66	2,525,386	-0.20(-0.50%)
May 09, 2008	40.75	41.28	39.10	40.86	2,675,394	+0.21(+0.52%)
May 08, 2008	38.84	40.98	38.73	40.66	3,696,489	+2.21(+5.76%)
May 07, 2008	38.80	39.30	38.39	38.44	3,040,874	-1.24(-3.14%)
May 06, 2008	39.49	40.58	39.45	39.69	2,340,912	+0.26(+0.66%)
May 05, 2008	39.45	39.78	38.87	39.43	2,643,061	+0.89(+2.30%)
May 02, 2008	38.21	39.18	37.70	38.54	2,679,005	+0.91(+2.42%)
May 01, 2008	37.75	38.21	36.59	37.63	4,971,609	-0.86(-2.24%)
Apr 30, 2008	36.86	38.98	36.53	38.49	6,400,629	+2.43(+6.75%)
Apr 29, 2008	36.50	37.23	36.05	36.06	3,679,445	-1.55(-4.13%)
Apr 28, 2008	38.95	39.21	37.50	37.61	2,591,468	-0.82(-2.13%)
Apr 25, 2008	38.21	38.82	37.75	38.43	2,611,417	+0.58(+1.53%)
Apr 24, 2008	39.13	39.35	37.64	37.85	6,168,925	-1.87(-4.70%)
Apr 23, 2008	41.60	41.60	39.32	39.72	6,242,273	-2.52(-5.97%)
Apr 22, 2008	43.15	43.88	42.14	42.24	4,480,099	-1.09(-2.52%)
Apr 21, 2008	44.87	44.87	42.68	43.33	4,010,381	-1.15(-2.59%)
Apr 18, 2008	45.48	45.67	43.86	44.48	5,359,308	-2.24(-4.79%)
Apr 17, 2008	46.39	46.91	46.09	46.72	3,829,187	-0.12(-0.26%)
Apr 16, 2008	45.86	46.95	45.86	46.84	4,111,711	+2.14(+4.78%)
Apr 15, 2008	43.76	44.83	43.71	44.70	2,999,593	+1.50(+3.48%)
Apr 14, 2008	42.47	43.64	42.47	43.20	2,342,499	+0.62(+1.45%)
Apr 11, 2008	43.14	43.50	42.34	42.58	2,282,274	-0.64(-1.48%)
Apr 10, 2008	43.81	44.06	42.52	43.23	2,830,973	-0.46(-1.06%)
Apr 09, 2008	42.54	43.72	42.02	43.69	2,972,671	+1.44(+3.40%)
Apr 08, 2008	41.91	42.88	41.70	42.25	2,273,747	-0.31(-0.72%)
Apr 07, 2008	43.18	44.00	42.35	42.56	2,593,775	-0.27(-0.63%)
Apr 04, 2008	41.92	43.25	41.92	42.83	3,491,002	+0.91(+2.16%)
Apr 03, 2008	41.13	42.08	40.48	41.92	4,966,350	+0.57(+1.37%)
Apr 02, 2008	39.72	41.50	39.72	41.36	5,350,749	+1.57(+3.95%)
Apr 01, 2008	40.31	40.77	39.33	39.79	6,107,461	-1.95(-4.67%)
Mar 31, 2008	43.02	43.28	40.88	41.73	4,537,849	-0.90(-2.11%)
Mar 28, 2008	42.68	43.29	41.96	42.63	3,351,370	-0.54(-1.24%)
Mar 27, 2008	43.33	43.89	42.55	43.17	4,144,915	-0.65(-1.49%)
Mar 26, 2008	43.79	44.55	43.30	43.82	4,838,852	+0.46(+1.07%)
Mar 25, 2008	41.75	43.38	41.69	43.36	6,336,445	+2.58(+6.32%)
Mar 24, 2008	41.91	42.45	40.38	40.78	5,479,623	-0.63(-1.52%)
Mar 21, 2008	40.52	42.15	39.44	41.41	10,118,199	+0.00(+0.00%)
Mar 20, 2008	40.52	42.15	39.44	41.41	10,114,468	-0.57(-1.37%)
Mar 19, 2008	44.81	45.09	41.90	41.99	10,699,676	-3.69(-8.07%)
Mar 18, 2008	49.57	49.57	45.34	45.67	8,430,853	-3.48(-7.07%)
Mar 17, 2008	49.26	51.44	48.39	49.15	10,437,044	-0.19(-0.39%)
Mar 14, 2008	47.29	49.60	47.29	49.34	8,044,553	+1.71(+3.58%)
Mar 13, 2008	46.22	48.08	45.93	47.63	7,062,948	+2.45(+5.42%)
Mar 12, 2008	44.99	45.44	44.21	45.19	2,963,590	+0.40(+0.89%)
Mar 11, 2008	43.88	44.83	43.37	44.78	4,504,120	+1.44(+3.33%)
Mar 10, 2008	44.31	44.80	43.18	43.34	4,249,904	-1.34(-3.01%)
Mar 07, 2008	45.88	46.38	44.33	44.69	5,884,574	-1.20(-2.62%)
Mar 06, 2008	44.93	46.17	44.27	45.89	7,361,614	+0.86(+1.92%)
Mar 05, 2008	43.88	45.17	43.55	45.03	5,541,997	+2.10(+4.90%)
Mar 04, 2008	44.62	45.84	42.54	42.92	12,031,835	-1.15(-2.62%)

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.