Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.40	20.76	20.18	20.69	16,991,260	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.14	14,720,313	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,394,508	+1.89(+10.06%)
May 27, 2008	19.25	19.31	18.33	18.75	18,204,846	-0.49(-2.54%)
May 26, 2008	19.86	19.94	18.82	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.94	18.82	19.24	18,022,238	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,433	+0.38(+1.93%)
May 21, 2008	20.51	20.57	19.45	19.56	16,931,722	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.48	12,298,913	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,330	-1.08(-5.13%)
May 16, 2008	20.98	21.47	20.64	21.13	10,021,662	+0.16(+0.76%)
May 15, 2008	20.66	21.19	20.64	20.97	9,018,369	+0.37(+1.80%)
May 14, 2008	20.56	21.42	20.50	20.60	13,807,154	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.72	10,588,879	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,424	+0.40(+1.92%)
May 09, 2008	20.78	20.96	20.20	20.68	9,247,517	-0.10(-0.47%)
May 08, 2008	20.79	20.86	20.01	20.78	17,800,440	+0.27(+1.31%)
May 07, 2008	20.90	21.47	20.43	20.51	16,374,659	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,922,525	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,157	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,304,874	+0.41(+2.06%)
May 01, 2008	20.02	20.37	19.12	19.96	19,493,122	-0.25(-1.24%)
Apr 30, 2008	20.03	20.69	19.88	20.21	18,777,344	+0.38(+1.93%)
Apr 29, 2008	20.68	20.68	19.73	19.83	21,361,042	-1.30(-6.14%)
Apr 28, 2008	21.58	22.24	21.05	21.13	24,448,552	-0.66(-3.04%)
Apr 25, 2008	19.96	21.92	19.73	21.79	30,561,670	+0.99(+4.74%)
Apr 24, 2008	22.52	22.52	20.43	20.80	31,202,384	-1.47(-6.58%)
Apr 23, 2008	23.30	23.30	21.77	22.27	23,611,456	-0.78(-3.38%)
Apr 22, 2008	23.96	23.96	22.65	23.05	20,797,808	-0.55(-2.33%)
Apr 21, 2008	23.43	24.04	23.09	23.60	17,850,306	+0.33(+1.40%)
Apr 18, 2008	22.75	23.79	22.53	23.27	18,277,648	+0.52(+2.29%)
Apr 17, 2008	23.01	23.42	22.15	22.75	17,745,824	-0.14(-0.61%)
Apr 16, 2008	22.31	22.92	21.81	22.89	18,427,518	+1.29(+5.98%)
Apr 15, 2008	22.15	22.15	21.18	21.60	14,643,734	-0.23(-1.07%)
Apr 14, 2008	21.12	22.14	20.99	21.83	19,765,382	+0.91(+4.33%)
Apr 11, 2008	20.36	21.17	20.12	20.93	19,708,662	+0.20(+0.97%)
Apr 10, 2008	20.33	20.96	19.61	20.72	20,101,896	+0.51(+2.50%)
Apr 09, 2008	20.09	20.67	19.88	20.22	25,951,036	+0.41(+2.08%)
Apr 08, 2008	19.05	20.10	18.90	19.81	19,133,546	+0.61(+3.19%)
Apr 07, 2008	19.58	20.10	18.84	19.19	23,001,682	+0.20(+1.06%)
Apr 04, 2008	17.90	19.22	17.80	18.99	26,364,322	+1.68(+9.68%)
Apr 03, 2008	16.01	17.63	15.72	17.32	24,948,406	+1.31(+8.18%)
Apr 02, 2008	15.80	16.43	15.51	16.01	16,270,262	-0.10(-0.63%)
Apr 01, 2008	15.75	16.16	14.72	16.11	25,136,566	+0.44(+2.84%)
Mar 31, 2008	16.16	16.60	15.12	15.66	22,178,908	-0.75(-4.55%)
Mar 28, 2008	16.79	17.04	16.29	16.41	9,571,642	-0.11(-0.70%)
Mar 27, 2008	16.98	17.14	16.47	16.53	17,395,430	-0.65(-3.81%)
Mar 26, 2008	17.08	17.38	16.69	17.18	10,697,556	+0.04(+0.25%)
Mar 25, 2008	16.80	17.25	16.38	17.14	16,952,150	+1.06(+6.57%)
Mar 24, 2008	16.30	16.72	15.93	16.08	18,933,630	+0.21(+1.32%)
Mar 21, 2008	15.78	16.21	14.97	15.87	30,466,324	+0.00(+0.00%)
Mar 20, 2008	15.78	16.21	14.97	15.87	30,466,324	-0.20(-1.27%)
Mar 19, 2008	18.00	18.01	16.05	16.07	25,782,822	-2.03(-11.20%)
Mar 18, 2008	17.31	18.15	17.03	18.10	17,120,060	+1.50(+9.06%)
Mar 17, 2008	16.98	17.54	16.30	16.60	17,960,926	-0.94(-5.39%)
Mar 14, 2008	18.62	18.62	16.99	17.54	19,984,110	-0.63(-3.46%)
Mar 13, 2008	17.08	18.42	16.76	18.17	20,628,734	+0.54(+3.06%)
Mar 12, 2008	17.70	18.20	17.24	17.63	16,425,484	-0.16(-0.90%)
Mar 11, 2008	16.25	17.81	16.25	17.79	20,584,398	+1.88(+11.82%)
Mar 10, 2008	17.08	17.25	15.88	15.91	24,545,520	-1.41(-8.15%)
Mar 07, 2008	17.85	18.34	17.08	17.32	20,955,814	-1.04(-5.68%)
Mar 06, 2008	18.59	18.92	18.31	18.37	13,308,663	-0.30(-1.60%)
Mar 05, 2008	18.08	18.82	17.91	18.67	14,919,606	+0.58(+3.23%)
Mar 04, 2008	18.00	18.74	17.39	18.08	18,132,104	-0.13(-0.71%)

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.