Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.05	46.52	45.23	45.83	428,704	-0.71(-1.53%)
May 29, 2008	46.55	47.38	46.24	46.54	323,732	-0.11(-0.24%)
May 28, 2008	46.48	47.49	45.50	46.65	328,964	+0.21(+0.45%)
May 27, 2008	46.45	47.26	45.38	46.44	424,566	-0.23(-0.49%)
May 26, 2008	50.89	50.89	46.54	46.67	0	+0.00(+0.00%)
May 23, 2008	50.89	50.89	46.54	46.67	598,368	-4.11(-8.09%)
May 22, 2008	48.85	50.92	48.21	50.78	564,030	+1.93(+3.95%)
May 21, 2008	49.98	50.01	48.14	48.85	349,439	-0.65(-1.31%)
May 20, 2008	50.01	50.42	49.46	49.50	261,798	-0.58(-1.16%)
May 19, 2008	50.65	50.75	49.80	50.08	284,343	-0.65(-1.28%)
May 16, 2008	51.26	51.45	49.29	50.73	219,704	-0.38(-0.74%)
May 15, 2008	50.49	51.30	49.90	51.11	127,536	+0.42(+0.83%)
May 14, 2008	49.94	51.21	49.91	50.69	192,781	+0.73(+1.46%)
May 13, 2008	50.50	51.28	49.59	49.96	188,714	-0.54(-1.07%)
May 12, 2008	49.81	50.79	48.97	50.50	214,306	+0.87(+1.75%)
May 09, 2008	48.75	49.96	48.05	49.63	298,931	+0.75(+1.53%)
May 08, 2008	50.75	51.30	48.33	48.88	459,354	-0.63(-1.27%)
May 07, 2008	48.79	50.31	48.63	49.51	355,744	+1.07(+2.21%)
May 06, 2008	47.78	48.60	47.54	48.44	237,496	+0.54(+1.13%)
May 05, 2008	48.90	48.90	46.80	47.90	514,986	-0.83(-1.70%)
May 02, 2008	50.19	50.50	48.64	48.73	361,517	-0.91(-1.83%)
May 01, 2008	48.53	50.20	48.12	49.64	399,234	+1.06(+2.18%)
Apr 30, 2008	49.13	50.50	48.36	48.58	384,973	-0.44(-0.90%)
Apr 29, 2008	48.66	49.12	48.24	49.02	231,882	-0.04(-0.08%)
Apr 28, 2008	49.00	49.50	47.84	49.06	269,348	-0.08(-0.16%)
Apr 25, 2008	49.39	49.39	48.11	49.14	289,240	+0.13(+0.27%)
Apr 24, 2008	48.66	49.40	48.35	49.01	264,101	+0.34(+0.70%)
Apr 23, 2008	47.18	48.87	47.18	48.67	330,439	+1.24(+2.61%)
Apr 22, 2008	48.97	48.97	47.16	47.43	282,206	-1.40(-2.87%)
Apr 21, 2008	48.78	49.04	47.69	48.83	237,451	-0.38(-0.77%)
Apr 18, 2008	50.03	50.03	48.60	49.21	428,621	-0.04(-0.08%)
Apr 17, 2008	49.10	49.61	48.74	49.25	504,125	+0.49(+1.00%)
Apr 16, 2008	47.67	49.41	47.51	48.76	929,504	+1.65(+3.50%)
Apr 15, 2008	46.57	47.37	46.06	47.11	681,403	+0.97(+2.10%)
Apr 14, 2008	44.99	46.27	44.25	46.14	679,572	+1.39(+3.11%)
Apr 11, 2008	44.47	45.62	44.43	44.75	594,529	-0.40(-0.89%)
Apr 10, 2008	46.25	46.54	44.54	45.15	574,665	+0.19(+0.42%)
Apr 09, 2008	45.77	46.63	44.38	44.96	558,249	-0.93(-2.03%)
Apr 08, 2008	46.17	47.27	45.47	45.89	464,773	-0.56(-1.21%)
Apr 07, 2008	45.23	47.07	45.23	46.45	1,191,677	+1.81(+4.05%)
Apr 04, 2008	45.86	45.86	44.45	44.64	690,008	-0.99(-2.17%)
Apr 03, 2008	44.90	45.99	44.73	45.63	436,100	+0.32(+0.71%)
Apr 02, 2008	45.00	46.16	44.78	45.31	501,744	+0.51(+1.14%)
Apr 01, 2008	44.22	45.35	42.65	44.80	797,914	+0.07(+0.16%)
Mar 31, 2008	45.01	45.45	44.09	44.73	542,600	+0.01(+0.02%)
Mar 28, 2008	45.47	45.58	44.30	44.72	685,879	-0.78(-1.71%)
Mar 27, 2008	46.01	47.24	45.17	45.50	358,213	-1.07(-2.30%)
Mar 26, 2008	47.61	48.10	46.51	46.57	370,882	-1.36(-2.84%)
Mar 25, 2008	48.24	48.33	47.14	47.93	386,184	-0.18(-0.37%)
Mar 24, 2008	46.78	48.11	46.66	48.11	694,437	+1.28(+2.73%)
Mar 21, 2008	46.30	48.49	45.40	46.83	1,422,107	+0.00(+0.00%)
Mar 20, 2008	46.30	48.49	45.40	46.83	1,422,107	+1.00(+2.18%)
Mar 19, 2008	46.95	47.96	45.83	45.83	236,928	-0.98(-2.09%)
Mar 18, 2008	46.67	46.94	45.19	46.81	682,575	+1.91(+4.25%)
Mar 17, 2008	44.50	45.76	44.25	44.90	426,800	-0.37(-0.82%)
Mar 14, 2008	46.12	46.55	44.62	45.27	362,400	-0.54(-1.18%)
Mar 13, 2008	44.79	45.90	44.70	45.81	486,580	+0.41(+0.90%)
Mar 12, 2008	46.23	46.23	44.94	45.40	411,400	+0.35(+0.78%)
Mar 11, 2008	45.74	47.39	43.77	45.05	699,550	+0.05(+0.11%)
Mar 10, 2008	45.11	45.75	44.37	45.00	309,260	+0.03(+0.07%)
Mar 07, 2008	44.96	45.75	44.44	44.97	258,800	-0.73(-1.60%)
Mar 06, 2008	46.04	47.50	45.51	45.70	480,300	+0.65(+1.44%)
Mar 05, 2008	44.65	45.89	44.15	45.05	424,650	+0.56(+1.26%)
Mar 04, 2008	43.79	44.95	43.77	44.49	423,300	+0.33(+0.75%)

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.