Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.64	18.74	18.42	18.50	41,521,212	-0.20(-1.05%)
May 29, 2008	18.59	18.78	18.46	18.70	38,230,596	+0.14(+0.75%)
May 28, 2008	19.01	19.01	18.53	18.56	37,209,828	-0.37(-1.96%)
May 27, 2008	18.92	18.97	18.78	18.93	24,162,466	-0.01(-0.07%)
May 26, 2008	18.78	19.08	18.74	18.94	0	+0.00(+0.00%)
May 23, 2008	18.78	19.08	18.74	18.94	47,326,432	+0.12(+0.62%)
May 22, 2008	18.31	18.88	18.27	18.83	39,043,536	+0.52(+2.86%)
May 21, 2008	18.39	18.51	18.24	18.30	39,002,120	-0.14(-0.77%)
May 20, 2008	18.58	18.63	18.40	18.45	27,785,282	-0.14(-0.75%)
May 19, 2008	18.45	18.69	18.40	18.59	30,964,036	+0.15(+0.79%)
May 16, 2008	18.44	18.55	18.35	18.44	27,793,994	+0.02(+0.11%)
May 15, 2008	18.26	18.47	18.18	18.42	25,538,138	+0.15(+0.83%)
May 14, 2008	18.30	18.42	18.16	18.27	32,082,604	+0.01(+0.07%)
May 13, 2008	18.19	18.34	18.18	18.26	32,306,554	+0.03(+0.18%)
May 12, 2008	18.15	18.24	18.09	18.22	26,683,564	+0.08(+0.45%)
May 09, 2008	18.19	18.20	18.04	18.14	18,638,298	-0.05(-0.25%)
May 08, 2008	18.53	18.60	18.11	18.19	43,334,984	-0.24(-1.30%)
May 07, 2008	18.83	18.83	18.41	18.43	46,217,060	-0.40(-2.13%)
May 06, 2008	18.82	18.86	18.70	18.83	20,721,216	-0.04(-0.19%)
May 05, 2008	18.99	19.06	18.79	18.86	21,852,558	-0.13(-0.66%)
May 02, 2008	19.09	19.22	18.93	18.99	25,562,662	-0.10(-0.54%)
May 01, 2008	18.94	19.11	18.87	19.09	23,409,646	+0.07(+0.37%)
Apr 30, 2008	18.97	19.31	18.96	19.02	36,147,844	+0.05(+0.26%)
Apr 29, 2008	19.00	19.06	18.86	18.97	23,009,446	-0.08(-0.44%)
Apr 28, 2008	19.17	19.35	19.02	19.06	24,911,530	-0.11(-0.59%)
Apr 25, 2008	19.47	19.55	19.05	19.17	29,096,118	-0.30(-1.53%)
Apr 24, 2008	19.48	19.71	19.32	19.47	19,864,362	-0.01(-0.05%)
Apr 23, 2008	19.31	19.51	19.31	19.48	29,382,358	+0.13(+0.65%)
Apr 22, 2008	19.46	19.52	19.29	19.35	26,730,860	-0.15(-0.76%)
Apr 21, 2008	19.36	19.53	19.27	19.50	19,233,006	+0.08(+0.40%)
Apr 18, 2008	19.63	19.74	19.27	19.42	34,437,728	-0.18(-0.94%)
Apr 17, 2008	19.71	19.83	19.56	19.61	25,780,498	-0.15(-0.77%)
Apr 16, 2008	19.95	19.98	19.56	19.76	35,773,724	+0.07(+0.34%)
Apr 15, 2008	19.72	19.78	19.52	19.69	36,275,548	-0.02(-0.10%)
Apr 14, 2008	19.51	19.82	19.43	19.71	30,995,258	+0.23(+1.18%)
Apr 11, 2008	19.72	19.87	19.42	19.48	24,090,506	-0.34(-1.70%)
Apr 10, 2008	19.67	19.86	19.54	19.82	22,967,806	+0.18(+0.90%)
Apr 09, 2008	19.55	19.65	19.49	19.64	20,113,556	+0.09(+0.45%)
Apr 08, 2008	19.47	19.57	19.34	19.55	30,860,956	+0.05(+0.23%)
Apr 07, 2008	19.47	19.58	19.47	19.51	25,058,470	+0.04(+0.20%)
Apr 04, 2008	19.56	19.69	19.45	19.47	23,618,722	-0.10(-0.51%)
Apr 03, 2008	19.48	19.68	19.47	19.57	25,032,044	+0.03(+0.17%)
Apr 02, 2008	19.83	19.83	19.45	19.54	28,112,942	-0.32(-1.59%)
Apr 01, 2008	19.71	19.87	19.68	19.85	40,038,140	+0.18(+0.94%)
Mar 31, 2008	19.64	19.77	19.59	19.67	28,692,144	-0.02(-0.11%)
Mar 28, 2008	19.90	19.90	19.67	19.69	21,156,486	-0.12(-0.60%)
Mar 27, 2008	19.83	20.00	19.78	19.81	25,086,438	+0.05(+0.26%)
Mar 26, 2008	19.84	19.94	19.71	19.76	25,607,214	-0.08(-0.42%)
Mar 25, 2008	19.77	19.97	19.73	19.84	23,671,464	+0.07(+0.38%)
Mar 24, 2008	19.79	19.87	19.56	19.77	21,722,786	+0.05(+0.23%)
Mar 21, 2008	19.44	19.75	19.37	19.72	48,016,032	+0.00(+0.00%)
Mar 20, 2008	19.44	19.75	19.37	19.72	48,014,176	+0.35(+1.80%)
Mar 19, 2008	19.18	19.65	19.18	19.37	35,992,084	+0.18(+0.93%)
Mar 18, 2008	18.80	19.20	18.72	19.20	28,419,934	+0.56(+2.98%)
Mar 17, 2008	18.38	18.75	18.34	18.64	33,472,164	+0.05(+0.28%)
Mar 14, 2008	19.04	19.04	18.46	18.59	41,056,496	-0.45(-2.38%)
Mar 13, 2008	18.96	19.10	18.84	19.04	27,145,656	-0.08(-0.44%)
Mar 12, 2008	19.11	19.22	19.05	19.12	34,974,660	-0.09(-0.47%)
Mar 11, 2008	19.07	19.28	19.02	19.22	46,170,892	+0.26(+1.38%)
Mar 10, 2008	19.01	19.17	18.95	18.95	29,264,362	-0.06(-0.32%)
Mar 07, 2008	18.98	19.19	18.90	19.01	28,369,230	-0.08(-0.42%)
Mar 06, 2008	19.23	19.34	19.07	19.10	22,536,056	-0.19(-0.97%)
Mar 05, 2008	19.14	19.39	19.07	19.28	24,882,356	+0.10(+0.52%)
Mar 04, 2008	18.93	19.25	18.91	19.18	31,113,302	+0.11(+0.59%)

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.