Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.57	18.66	18.35	18.43	41,684,188	-0.20(-1.05%)
May 29, 2008	18.52	18.71	18.39	18.62	38,380,656	+0.14(+0.75%)
May 28, 2008	18.94	18.94	18.45	18.49	37,355,880	-0.37(-1.96%)
May 27, 2008	18.84	18.89	18.70	18.86	24,257,306	-0.01(-0.07%)
May 26, 2008	18.70	19.00	18.67	18.87	0	+0.00(+0.00%)
May 23, 2008	18.70	19.00	18.67	18.87	47,512,192	+0.12(+0.62%)
May 22, 2008	18.24	18.80	18.19	18.75	39,196,788	+0.52(+2.86%)
May 21, 2008	18.32	18.44	18.17	18.23	39,155,208	-0.14(-0.77%)
May 20, 2008	18.51	18.55	18.33	18.37	27,894,342	-0.14(-0.75%)
May 19, 2008	18.38	18.62	18.33	18.51	31,085,572	+0.14(+0.79%)
May 16, 2008	18.36	18.47	18.27	18.37	27,903,088	+0.02(+0.11%)
May 15, 2008	18.18	18.40	18.11	18.35	25,638,378	+0.15(+0.83%)
May 14, 2008	18.23	18.34	18.08	18.20	32,208,530	+0.01(+0.07%)
May 13, 2008	18.12	18.27	18.11	18.18	32,433,360	+0.03(+0.18%)
May 12, 2008	18.08	18.17	18.02	18.15	26,788,298	+0.08(+0.44%)
May 09, 2008	18.12	18.13	17.97	18.07	18,711,454	-0.04(-0.25%)
May 08, 2008	18.46	18.53	18.04	18.12	43,505,080	-0.24(-1.30%)
May 07, 2008	18.75	18.76	18.34	18.35	46,398,464	-0.40(-2.13%)
May 06, 2008	18.75	18.79	18.63	18.75	20,802,550	-0.04(-0.19%)
May 05, 2008	18.91	18.98	18.71	18.79	21,938,330	-0.13(-0.66%)
May 02, 2008	19.02	19.15	18.86	18.91	25,662,998	-0.10(-0.54%)
May 01, 2008	18.86	19.04	18.80	19.02	23,501,530	+0.07(+0.37%)
Apr 30, 2008	18.90	19.24	18.89	18.95	36,289,728	+0.05(+0.26%)
Apr 29, 2008	18.92	18.99	18.79	18.90	23,099,760	-0.08(-0.44%)
Apr 28, 2008	19.09	19.28	18.94	18.98	25,009,310	-0.11(-0.59%)
Apr 25, 2008	19.39	19.47	18.98	19.09	29,210,322	-0.30(-1.53%)
Apr 24, 2008	19.40	19.63	19.24	19.39	19,942,332	-0.01(-0.05%)
Apr 23, 2008	19.23	19.44	19.23	19.40	29,497,686	+0.13(+0.65%)
Apr 22, 2008	19.38	19.44	19.21	19.28	26,835,782	-0.15(-0.76%)
Apr 21, 2008	19.28	19.45	19.20	19.42	19,308,498	+0.08(+0.40%)
Apr 18, 2008	19.56	19.66	19.20	19.35	34,572,900	-0.18(-0.94%)
Apr 17, 2008	19.63	19.75	19.48	19.53	25,881,688	-0.15(-0.77%)
Apr 16, 2008	19.87	19.90	19.48	19.68	35,914,140	+0.07(+0.34%)
Apr 15, 2008	19.64	19.70	19.45	19.61	36,417,936	-0.02(-0.10%)
Apr 14, 2008	19.44	19.75	19.36	19.63	31,116,916	+0.23(+1.18%)
Apr 11, 2008	19.64	19.79	19.34	19.40	24,185,062	-0.33(-1.70%)
Apr 10, 2008	19.59	19.79	19.46	19.74	23,057,958	+0.18(+0.90%)
Apr 09, 2008	19.47	19.58	19.41	19.56	20,192,504	+0.09(+0.45%)
Apr 08, 2008	19.40	19.49	19.27	19.47	30,982,086	+0.04(+0.23%)
Apr 07, 2008	19.40	19.51	19.40	19.43	25,156,826	+0.04(+0.20%)
Apr 04, 2008	19.48	19.61	19.37	19.39	23,711,428	-0.10(-0.51%)
Apr 03, 2008	19.40	19.60	19.39	19.49	25,130,298	+0.03(+0.17%)
Apr 02, 2008	19.75	19.75	19.38	19.46	28,223,288	-0.32(-1.60%)
Apr 01, 2008	19.64	19.79	19.60	19.77	40,195,292	+0.18(+0.94%)
Mar 31, 2008	19.57	19.70	19.52	19.59	28,804,764	-0.02(-0.11%)
Mar 28, 2008	19.82	19.83	19.59	19.61	21,239,526	-0.12(-0.60%)
Mar 27, 2008	19.75	19.92	19.70	19.73	25,184,904	+0.05(+0.26%)
Mar 26, 2008	19.76	19.86	19.63	19.68	25,707,726	-0.08(-0.42%)
Mar 25, 2008	19.69	19.90	19.65	19.76	23,764,376	+0.07(+0.38%)
Mar 24, 2008	19.71	19.79	19.48	19.69	21,808,050	+0.05(+0.23%)
Mar 21, 2008	19.36	19.68	19.30	19.65	48,204,500	+0.00(+0.00%)
Mar 20, 2008	19.36	19.68	19.30	19.65	48,202,636	+0.35(+1.80%)
Mar 19, 2008	19.11	19.58	19.11	19.30	36,133,356	+0.18(+0.93%)
Mar 18, 2008	18.73	19.12	18.65	19.12	28,531,484	+0.55(+2.98%)
Mar 17, 2008	18.31	18.67	18.26	18.57	33,603,548	+0.05(+0.28%)
Mar 14, 2008	18.97	18.97	18.39	18.52	41,217,644	-0.45(-2.38%)
Mar 13, 2008	18.89	19.02	18.77	18.97	27,252,206	-0.08(-0.44%)
Mar 12, 2008	19.04	19.15	18.98	19.05	35,111,940	-0.09(-0.47%)
Mar 11, 2008	18.99	19.21	18.95	19.14	46,352,116	+0.26(+1.38%)
Mar 10, 2008	18.94	19.10	18.88	18.88	29,379,228	-0.06(-0.32%)
Mar 07, 2008	18.91	19.12	18.83	18.94	28,480,580	-0.08(-0.42%)
Mar 06, 2008	19.15	19.26	19.00	19.02	22,624,512	-0.19(-0.97%)
Mar 05, 2008	19.07	19.31	19.00	19.21	24,980,022	+0.10(+0.52%)
Mar 04, 2008	18.86	19.18	18.83	19.11	31,235,424	+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.