Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.54	18.54	18.02	18.07	29,622,088	-0.27(-1.47%)
May 29, 2008	17.93	18.43	17.86	18.34	38,494,960	+0.33(+1.86%)
May 28, 2008	18.16	18.26	17.45	18.00	60,606,752	-0.06(-0.33%)
May 27, 2008	18.11	18.36	17.79	18.06	41,962,880	-0.08(-0.43%)
May 26, 2008	18.24	18.30	17.99	18.14	0	+0.00(+0.00%)
May 23, 2008	18.24	18.30	17.99	18.14	36,503,436	-0.15(-0.82%)
May 22, 2008	18.18	18.64	18.05	18.29	40,014,448	+0.14(+0.76%)
May 21, 2008	18.32	18.60	18.00	18.15	50,144,820	-0.23(-1.25%)
May 20, 2008	18.54	19.07	18.18	18.38	48,012,728	-0.28(-1.51%)
May 19, 2008	19.00	19.29	18.61	18.66	43,602,952	-0.31(-1.62%)
May 16, 2008	19.42	19.43	18.75	18.97	39,483,336	-0.43(-2.20%)
May 15, 2008	18.99	19.40	18.81	19.40	42,582,412	+0.45(+2.39%)
May 14, 2008	19.09	19.29	18.85	18.94	39,420,544	-0.04(-0.21%)
May 13, 2008	19.52	19.63	18.94	18.98	41,546,428	-0.52(-2.65%)
May 12, 2008	19.33	19.59	19.26	19.50	20,605,790	+0.28(+1.47%)
May 09, 2008	19.17	19.63	19.00	19.22	16,194,865	-0.03(-0.17%)
May 08, 2008	19.70	19.73	19.06	19.25	36,976,064	-0.34(-1.74%)
May 07, 2008	20.46	20.48	19.51	19.59	42,226,900	-0.90(-4.38%)
May 06, 2008	20.07	20.70	19.99	20.49	32,295,470	+0.08(+0.39%)
May 05, 2008	20.39	20.57	20.09	20.41	28,411,442	+0.01(+0.03%)
May 02, 2008	20.83	21.23	20.27	20.41	39,602,064	-0.03(-0.13%)
May 01, 2008	19.51	20.82	19.50	20.43	58,488,580	+0.94(+4.81%)
Apr 30, 2008	19.59	20.05	19.38	19.50	32,801,016	-0.09(-0.44%)
Apr 29, 2008	19.88	19.94	19.49	19.58	29,561,362	-0.30(-1.52%)
Apr 28, 2008	19.99	20.10	19.74	19.88	26,284,062	-0.16(-0.82%)
Apr 25, 2008	19.70	20.18	19.37	20.05	39,378,984	+0.48(+2.48%)
Apr 24, 2008	18.98	19.75	18.85	19.56	44,216,148	+0.63(+3.32%)
Apr 23, 2008	19.29	19.42	18.73	18.93	37,438,436	-0.32(-1.67%)
Apr 22, 2008	19.13	19.39	18.97	19.25	34,727,280	+0.07(+0.38%)
Apr 21, 2008	19.57	19.62	19.04	19.18	37,182,680	-0.74(-3.72%)
Apr 18, 2008	20.07	20.34	19.82	19.92	57,899,676	+0.45(+2.32%)
Apr 17, 2008	18.81	19.60	18.73	19.47	49,711,232	+0.46(+2.41%)
Apr 16, 2008	19.63	19.88	18.67	19.01	106,583,504	+0.79(+4.32%)
Apr 15, 2008	18.01	18.34	17.77	18.22	45,283,964	+0.40(+2.24%)
Apr 14, 2008	18.12	18.29	17.75	17.82	55,061,124	-0.50(-2.75%)
Apr 11, 2008	18.51	18.90	18.28	18.33	67,456,160	-0.36(-1.93%)
Apr 10, 2008	19.21	19.37	18.61	18.69	69,364,408	-0.61(-3.16%)
Apr 09, 2008	19.67	19.76	19.03	19.30	45,485,488	-0.31(-1.60%)
Apr 08, 2008	19.84	19.88	19.44	19.61	51,516,980	-0.56(-2.79%)
Apr 07, 2008	20.62	20.82	20.16	20.18	30,737,528	-0.09(-0.45%)
Apr 04, 2008	20.19	20.41	19.91	20.27	38,283,420	+0.09(+0.45%)
Apr 03, 2008	19.81	20.31	19.66	20.18	30,589,448	+0.17(+0.85%)
Apr 02, 2008	20.78	20.81	19.86	20.01	56,769,464	-0.63(-3.05%)
Apr 01, 2008	19.88	20.66	19.73	20.64	55,044,400	+1.57(+8.21%)
Mar 31, 2008	19.26	19.50	18.94	19.07	53,370,020	-0.16(-0.85%)
Mar 28, 2008	19.21	20.00	19.14	19.23	44,031,796	-0.60(-3.01%)
Mar 27, 2008	20.45	20.45	19.69	19.83	41,167,532	-0.36(-1.79%)
Mar 26, 2008	20.83	20.83	19.76	20.19	55,851,556	-0.82(-3.90%)
Mar 25, 2008	21.00	21.28	20.54	21.01	41,936,672	-0.02(-0.09%)
Mar 24, 2008	21.23	21.97	20.97	21.03	69,028,896	-0.30(-1.41%)
Mar 21, 2008	20.29	21.49	20.04	21.33	72,728,160	+0.00(+0.00%)
Mar 20, 2008	20.29	21.49	20.15	21.33	72,726,024	+1.29(+6.44%)
Mar 19, 2008	20.77	21.25	19.85	20.04	71,598,512	-0.63(-3.04%)
Mar 18, 2008	19.72	20.69	19.43	20.67	84,160,632	+1.81(+9.59%)
Mar 17, 2008	17.86	19.21	17.76	18.86	83,420,736	+0.22(+1.16%)
Mar 14, 2008	19.50	19.70	18.33	18.64	78,420,184	-0.68(-3.49%)
Mar 13, 2008	18.87	19.54	18.26	19.32	78,696,000	-0.04(-0.20%)
Mar 12, 2008	19.93	20.70	19.29	19.36	60,353,376	-0.84(-4.15%)
Mar 11, 2008	19.58	20.20	18.84	20.20	78,131,656	+1.92(+10.51%)
Mar 10, 2008	18.66	18.71	17.98	18.28	51,424,556	-0.14(-0.78%)
Mar 07, 2008	18.01	19.26	17.78	18.42	73,748,208	+0.18(+1.01%)
Mar 06, 2008	18.73	18.88	18.18	18.24	51,379,876	-0.75(-3.97%)
Mar 05, 2008	19.17	19.66	18.73	18.99	49,943,936	+0.10(+0.52%)
Mar 04, 2008	18.64	19.05	18.24	18.89	46,454,656	-0.03(-0.14%)

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.