Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.87	41.00	39.07	39.71	3,034,676	+1.93(+5.11%)
May 29, 2008	40.00	40.00	36.55	37.78	3,465,364	-3.22(-7.85%)
May 28, 2008	38.37	41.69	37.10	41.00	3,269,518	+2.01(+5.16%)
May 27, 2008	38.79	40.57	36.21	38.99	3,068,632	+0.50(+1.30%)
May 26, 2008	37.50	39.23	36.82	38.49	3,549,537	+0.00(+0.00%)
May 23, 2008	37.50	39.23	36.82	38.49	3,545,212	+0.59(+1.56%)
May 22, 2008	43.61	44.40	37.28	37.90	6,224,525	-5.89(-13.45%)
May 21, 2008	46.86	46.92	43.10	43.79	3,801,701	-1.33(-2.95%)
May 20, 2008	44.04	45.22	42.87	45.12	3,698,822	+2.04(+4.74%)
May 19, 2008	45.97	48.91	42.60	43.08	5,968,593	-1.82(-4.05%)
May 16, 2008	44.45	45.50	43.51	44.90	3,722,392	+1.30(+2.98%)
May 15, 2008	43.80	46.41	42.30	43.60	6,020,697	-0.40(-0.91%)
May 14, 2008	41.50	45.99	40.44	44.00	9,333,356	+3.22(+7.90%)
May 13, 2008	42.79	45.08	40.12	40.78	16,527,777	+6.68(+19.59%)
May 12, 2008	32.88	34.47	31.18	34.10	3,590,930	+1.56(+4.79%)
May 09, 2008	30.38	33.50	29.81	32.54	2,490,643	+1.05(+3.33%)
May 08, 2008	29.25	31.95	28.58	31.49	2,822,766	+3.20(+11.31%)
May 07, 2008	31.80	32.85	28.29	28.29	3,443,981	-3.07(-9.79%)
May 06, 2008	26.30	31.39	26.15	31.36	3,971,040	+4.82(+18.16%)
May 05, 2008	27.43	27.43	26.30	26.54	629,206	-0.58(-2.14%)
May 02, 2008	28.47	28.47	26.50	27.12	1,228,049	-0.45(-1.63%)
May 01, 2008	27.26	29.00	25.93	27.57	2,121,013	+0.20(+0.73%)
Apr 30, 2008	25.95	28.00	25.84	27.37	2,871,592	+2.29(+9.13%)
Apr 29, 2008	25.42	25.68	24.62	25.08	732,293	-0.43(-1.69%)
Apr 28, 2008	24.64	25.99	24.47	25.51	1,001,828	+1.07(+4.38%)
Apr 25, 2008	23.95	24.55	23.18	24.44	811,450	+0.49(+2.05%)
Apr 24, 2008	25.10	25.29	22.95	23.95	1,429,067	-1.04(-4.16%)
Apr 23, 2008	26.65	26.88	24.80	24.99	1,008,542	-1.15(-4.40%)
Apr 22, 2008	26.77	27.25	25.80	26.14	1,040,861	-0.51(-1.91%)
Apr 21, 2008	26.18	26.83	25.86	26.65	1,155,816	+0.57(+2.19%)
Apr 18, 2008	26.80	26.94	25.90	26.08	1,112,016	+0.23(+0.89%)
Apr 17, 2008	27.75	28.45	25.10	25.85	2,233,127	-2.01(-7.21%)
Apr 16, 2008	26.80	27.93	26.56	27.86	1,649,867	+1.66(+6.34%)
Apr 15, 2008	26.13	27.18	25.90	26.20	2,310,429	+0.56(+2.18%)
Apr 14, 2008	24.31	25.75	24.31	25.64	1,601,219	+1.56(+6.48%)
Apr 11, 2008	24.08	25.05	23.16	24.08	1,346,517	+0.33(+1.39%)
Apr 10, 2008	24.51	24.68	23.61	23.75	794,205	-0.45(-1.86%)
Apr 09, 2008	24.13	25.42	23.83	24.20	1,174,356	-0.11(-0.45%)
Apr 08, 2008	23.47	24.58	22.90	24.31	1,064,323	+0.59(+2.49%)
Apr 07, 2008	26.48	26.49	23.09	23.72	2,060,951	-1.52(-6.02%)
Apr 04, 2008	25.50	26.03	24.82	25.24	2,174,557	+0.33(+1.32%)
Apr 03, 2008	23.25	25.55	23.10	24.91	2,993,187	+1.47(+6.27%)
Apr 02, 2008	22.44	23.57	22.11	23.44	1,549,292	+1.45(+6.59%)
Apr 01, 2008	21.40	22.55	21.15	21.99	1,267,138	+1.09(+5.22%)
Mar 31, 2008	21.50	21.89	20.64	20.90	840,487	-0.34(-1.60%)
Mar 28, 2008	21.30	22.75	21.10	21.24	1,389,900	-0.56(-2.57%)
Mar 27, 2008	22.13	23.96	21.70	21.80	3,801,961	+0.09(+0.41%)
Mar 26, 2008	21.00	21.86	20.33	21.71	1,853,880	+0.61(+2.89%)
Mar 25, 2008	18.60	21.20	18.21	21.10	3,148,098	+3.59(+20.50%)
Mar 24, 2008	17.26	18.71	17.05	17.51	1,323,365	+0.80(+4.79%)
Mar 21, 2008	17.20	17.24	16.31	16.71	1,286,522	+0.00(+0.00%)
Mar 20, 2008	17.20	17.24	16.31	16.71	1,286,222	-0.54(-3.13%)
Mar 19, 2008	19.09	19.10	17.25	17.25	1,170,070	-1.85(-9.69%)
Mar 18, 2008	18.89	19.10	18.40	19.10	804,639	+0.88(+4.83%)
Mar 17, 2008	17.91	18.96	17.75	18.22	1,123,641	-1.31(-6.71%)
Mar 14, 2008	20.25	20.25	18.88	19.53	1,261,984	-0.10(-0.51%)
Mar 13, 2008	18.23	19.70	17.90	19.63	1,836,653	+0.75(+3.97%)
Mar 12, 2008	19.54	20.14	18.75	18.88	1,523,033	+0.24(+1.29%)
Mar 11, 2008	18.55	19.00	17.77	18.64	1,945,392	+1.23(+7.06%)
Mar 10, 2008	20.49	20.94	17.04	17.41	2,394,998	-3.07(-14.99%)
Mar 07, 2008	21.02	22.35	20.12	20.48	1,921,614	-1.34(-6.14%)
Mar 06, 2008	22.67	23.50	21.70	21.82	3,613,889	-0.40(-1.80%)
Mar 05, 2008	20.35	22.39	20.05	22.22	8,002,596	+3.23(+17.01%)
Mar 04, 2008	19.45	20.00	18.45	18.99	2,542,374	-0.08(-0.42%)

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.

bottom clear

About Us