Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.65	18.74	18.43	18.51	41,506,076	-0.20(-1.05%)
May 29, 2008	18.60	18.79	18.47	18.70	38,216,660	+0.14(+0.75%)
May 28, 2008	19.02	19.02	18.53	18.57	37,196,264	-0.37(-1.96%)
May 27, 2008	18.92	18.97	18.78	18.94	24,153,658	-0.01(-0.07%)
May 26, 2008	18.78	19.08	18.75	18.95	0	+0.00(+0.00%)
May 23, 2008	18.78	19.08	18.75	18.95	47,309,176	+0.12(+0.62%)
May 22, 2008	18.32	18.88	18.27	18.83	39,029,304	+0.52(+2.86%)
May 21, 2008	18.39	18.52	18.25	18.31	38,987,904	-0.14(-0.77%)
May 20, 2008	18.59	18.63	18.41	18.45	27,775,152	-0.14(-0.75%)
May 19, 2008	18.46	18.70	18.40	18.59	30,952,748	+0.15(+0.79%)
May 16, 2008	18.44	18.55	18.35	18.45	27,783,862	+0.02(+0.11%)
May 15, 2008	18.26	18.48	18.18	18.43	25,528,828	+0.15(+0.83%)
May 14, 2008	18.31	18.42	18.16	18.28	32,070,906	+0.01(+0.07%)
May 13, 2008	18.19	18.35	18.19	18.26	32,294,776	+0.03(+0.18%)
May 12, 2008	18.16	18.25	18.10	18.23	26,673,836	+0.08(+0.45%)
May 09, 2008	18.19	18.21	18.05	18.15	18,631,502	-0.05(-0.25%)
May 08, 2008	18.54	18.61	18.12	18.19	43,319,188	-0.24(-1.30%)
May 07, 2008	18.83	18.84	18.42	18.43	46,200,208	-0.40(-2.13%)
May 06, 2008	18.83	18.87	18.71	18.83	20,713,662	-0.04(-0.19%)
May 05, 2008	19.00	19.06	18.79	18.87	21,844,590	-0.13(-0.66%)
May 02, 2008	19.10	19.23	18.94	19.00	25,553,344	-0.10(-0.54%)
May 01, 2008	18.94	19.12	18.88	19.10	23,401,112	+0.07(+0.37%)
Apr 30, 2008	18.98	19.32	18.97	19.03	36,134,664	+0.05(+0.26%)
Apr 29, 2008	19.01	19.07	18.87	18.98	23,001,058	-0.08(-0.44%)
Apr 28, 2008	19.18	19.36	19.02	19.06	24,902,448	-0.11(-0.59%)
Apr 25, 2008	19.47	19.56	19.06	19.18	29,085,510	-0.30(-1.53%)
Apr 24, 2008	19.48	19.72	19.33	19.47	19,857,120	-0.01(-0.05%)
Apr 23, 2008	19.32	19.52	19.32	19.48	29,371,646	+0.13(+0.65%)
Apr 22, 2008	19.46	19.52	19.30	19.36	26,721,116	-0.15(-0.76%)
Apr 21, 2008	19.37	19.54	19.28	19.51	19,225,994	+0.08(+0.40%)
Apr 18, 2008	19.64	19.74	19.28	19.43	34,425,176	-0.18(-0.94%)
Apr 17, 2008	19.71	19.84	19.57	19.61	25,771,100	-0.15(-0.77%)
Apr 16, 2008	19.96	19.99	19.57	19.77	35,760,684	+0.07(+0.34%)
Apr 15, 2008	19.73	19.79	19.53	19.70	36,262,324	-0.02(-0.10%)
Apr 14, 2008	19.52	19.83	19.44	19.72	30,983,958	+0.23(+1.18%)
Apr 11, 2008	19.72	19.88	19.42	19.49	24,081,722	-0.34(-1.70%)
Apr 10, 2008	19.68	19.87	19.55	19.82	22,959,434	+0.18(+0.90%)
Apr 09, 2008	19.56	19.66	19.49	19.65	20,106,224	+0.09(+0.45%)
Apr 08, 2008	19.48	19.58	19.35	19.56	30,849,704	+0.05(+0.23%)
Apr 07, 2008	19.48	19.59	19.48	19.51	25,049,334	+0.04(+0.20%)
Apr 04, 2008	19.56	19.69	19.46	19.47	23,610,112	-0.10(-0.51%)
Apr 03, 2008	19.49	19.68	19.47	19.57	25,022,918	+0.03(+0.17%)
Apr 02, 2008	19.84	19.84	19.46	19.54	28,102,692	-0.32(-1.60%)
Apr 01, 2008	19.72	19.88	19.68	19.86	40,023,544	+0.18(+0.94%)
Mar 31, 2008	19.65	19.78	19.60	19.67	28,681,684	-0.02(-0.12%)
Mar 28, 2008	19.90	19.91	19.68	19.70	21,148,772	-0.12(-0.60%)
Mar 27, 2008	19.83	20.01	19.78	19.82	25,077,292	+0.05(+0.26%)
Mar 26, 2008	19.85	19.94	19.72	19.77	25,597,878	-0.08(-0.42%)
Mar 25, 2008	19.77	19.98	19.74	19.85	23,662,834	+0.07(+0.38%)
Mar 24, 2008	19.80	19.88	19.57	19.77	21,714,866	+0.05(+0.23%)
Mar 21, 2008	19.45	19.76	19.38	19.73	47,998,528	+0.00(+0.00%)
Mar 20, 2008	19.45	19.76	19.38	19.73	47,996,668	+0.35(+1.80%)
Mar 19, 2008	19.19	19.66	19.19	19.38	35,978,960	+0.18(+0.93%)
Mar 18, 2008	18.81	19.20	18.73	19.20	28,409,572	+0.56(+2.98%)
Mar 17, 2008	18.39	18.75	18.34	18.65	33,459,962	+0.05(+0.28%)
Mar 14, 2008	19.05	19.05	18.47	18.60	41,041,528	-0.45(-2.38%)
Mar 13, 2008	18.97	19.10	18.85	19.05	27,135,760	-0.08(-0.44%)
Mar 12, 2008	19.12	19.23	19.06	19.13	34,961,912	-0.09(-0.47%)
Mar 11, 2008	19.07	19.29	19.03	19.22	46,154,060	+0.26(+1.38%)
Mar 10, 2008	19.02	19.18	18.96	18.96	29,253,694	-0.06(-0.32%)
Mar 07, 2008	18.99	19.20	18.91	19.02	28,358,886	-0.08(-0.42%)
Mar 06, 2008	19.24	19.34	19.08	19.10	22,527,840	-0.19(-0.97%)
Mar 05, 2008	19.15	19.39	19.08	19.29	24,873,286	+0.10(+0.52%)
Mar 04, 2008	18.94	19.26	18.92	19.19	31,101,960	+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.