Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.89	20.24	19.84	19.96	77,885,248	+0.26(+1.30%)
May 29, 2008	19.29	20.10	19.19	19.71	108,758,560	+0.77(+4.06%)
May 28, 2008	18.56	18.94	18.39	18.94	57,320,496	+0.74(+4.04%)
May 27, 2008	17.78	18.23	17.19	18.20	67,893,856	+0.55(+3.13%)
May 26, 2008	17.53	17.87	17.37	17.65	0	+0.00(+0.00%)
May 23, 2008	17.53	17.87	17.37	17.65	45,638,164	-0.22(-1.24%)
May 22, 2008	18.63	18.63	17.61	17.87	92,236,280	-0.82(-4.38%)
May 21, 2008	19.11	19.29	18.61	18.69	45,196,740	-0.44(-2.28%)
May 20, 2008	19.16	19.38	18.94	19.13	44,016,740	-0.13(-0.70%)
May 19, 2008	19.02	19.59	18.99	19.26	49,340,108	+0.22(+1.15%)
May 16, 2008	19.12	19.15	18.79	19.04	36,774,384	+0.03(+0.15%)
May 15, 2008	19.08	19.17	18.75	19.01	39,678,412	+0.00(+0.02%)
May 14, 2008	19.26	19.50	18.83	19.01	55,539,236	-0.03(-0.18%)
May 13, 2008	18.92	19.30	18.68	19.04	57,588,160	+0.11(+0.59%)
May 12, 2008	19.34	19.53	18.05	18.93	159,518,432	-0.22(-1.16%)
May 09, 2008	19.84	20.04	19.08	19.16	101,796,992	-1.03(-5.09%)
May 08, 2008	20.69	20.75	19.87	20.18	100,404,904	-0.28(-1.36%)
May 07, 2008	20.54	20.77	20.26	20.46	108,586,360	+0.22(+1.11%)
May 06, 2008	19.76	20.38	19.59	20.23	82,047,272	+0.57(+2.90%)
May 05, 2008	19.15	19.77	18.68	19.66	75,970,992	+0.53(+2.79%)
May 02, 2008	20.18	20.23	18.73	19.13	147,690,464	-0.61(-3.10%)
May 01, 2008	19.51	20.26	19.40	19.74	125,787,192	+0.45(+2.34%)
Apr 30, 2008	18.82	19.61	18.74	19.29	159,467,936	+0.59(+3.18%)
Apr 29, 2008	17.14	18.70	16.41	18.70	213,260,816	+1.21(+6.94%)
Apr 28, 2008	17.68	17.87	17.31	17.48	142,035,664	+0.12(+0.71%)
Apr 25, 2008	17.57	17.59	17.09	17.36	109,543,024	+0.65(+3.87%)
Apr 24, 2008	16.46	16.87	16.19	16.71	41,871,368	+0.55(+3.39%)
Apr 23, 2008	16.40	16.58	16.15	16.17	40,364,888	-0.08(-0.50%)
Apr 22, 2008	16.63	16.74	16.18	16.25	51,219,656	-0.16(-0.97%)
Apr 21, 2008	16.06	16.76	15.92	16.41	63,662,408	+0.46(+2.86%)
Apr 18, 2008	15.72	16.29	15.53	15.95	112,575,336	+0.45(+2.92%)
Apr 17, 2008	15.32	15.66	15.26	15.50	24,288,370	+0.21(+1.36%)
Apr 16, 2008	14.92	15.48	14.92	15.29	27,187,936	+0.41(+2.78%)
Apr 15, 2008	15.32	15.38	14.79	14.88	25,832,754	-0.31(-2.02%)
Apr 14, 2008	15.42	15.54	15.15	15.18	30,760,000	-0.10(-0.65%)
Apr 11, 2008	15.08	15.44	15.08	15.28	28,573,472	+0.00(+0.00%)
Apr 10, 2008	15.29	15.43	15.05	15.28	24,194,842	+0.07(+0.49%)
Apr 09, 2008	15.82	15.89	15.17	15.21	52,267,212	-0.53(-3.38%)
Apr 08, 2008	15.00	15.78	14.98	15.74	58,329,408	+0.71(+4.69%)
Apr 07, 2008	15.05	15.21	14.80	15.04	30,612,924	+0.13(+0.87%)
Apr 04, 2008	15.00	15.10	14.74	14.91	39,358,528	-0.24(-1.56%)
Apr 03, 2008	14.32	15.32	14.29	15.14	109,015,152	+0.74(+5.10%)
Apr 02, 2008	14.27	14.41	13.99	14.41	47,410,652	+0.16(+1.15%)
Apr 01, 2008	14.58	14.72	13.94	14.24	65,342,408	-0.17(-1.20%)
Mar 31, 2008	14.47	14.67	14.34	14.42	23,962,026	-0.09(-0.64%)
Mar 28, 2008	14.65	14.67	14.37	14.51	26,699,016	-0.03(-0.24%)
Mar 27, 2008	14.81	14.97	14.48	14.54	43,076,316	-0.24(-1.64%)
Mar 26, 2008	14.50	14.91	14.23	14.79	46,623,420	+0.16(+1.12%)
Mar 25, 2008	14.00	14.85	13.83	14.62	94,191,544	+0.81(+5.89%)
Mar 24, 2008	15.54	15.65	13.64	13.81	161,747,792	-1.07(-7.18%)
Mar 21, 2008	13.50	15.03	13.29	14.88	215,190,944	+0.00(+0.00%)
Mar 20, 2008	13.50	15.03	13.29	14.88	215,043,440	+1.81(+13.89%)

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.