Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.10	29.97	28.51	28.88	64,308,944	-0.03(-0.11%)
May 29, 2008	27.57	29.66	27.56	28.92	138,938,880	+2.07(+7.71%)
May 28, 2008	26.40	26.85	26.05	26.85	33,512,344	+0.76(+2.92%)
May 27, 2008	25.64	26.15	25.53	26.09	15,313,862	+0.52(+2.03%)
May 26, 2008	25.49	25.78	25.31	25.57	0	+0.00(+0.00%)
May 23, 2008	25.49	25.78	25.31	25.57	13,413,567	-0.25(-0.97%)
May 22, 2008	25.86	26.44	25.48	25.82	22,954,194	-0.26(-0.99%)
May 21, 2008	25.96	26.77	25.85	26.08	30,567,916	+0.09(+0.36%)
May 20, 2008	26.04	26.12	25.57	25.98	20,413,510	-0.22(-0.84%)
May 19, 2008	26.53	26.76	26.02	26.20	21,351,610	-0.32(-1.20%)
May 16, 2008	26.95	27.03	26.26	26.52	21,163,138	-0.32(-1.18%)
May 15, 2008	26.92	27.02	26.60	26.84	17,475,676	+0.03(+0.11%)
May 14, 2008	27.33	27.63	26.72	26.81	25,687,858	-0.22(-0.81%)
May 13, 2008	27.31	27.39	26.82	27.03	13,811,969	-0.14(-0.50%)
May 12, 2008	26.82	27.42	26.42	27.16	24,799,478	+0.32(+1.19%)
May 09, 2008	27.28	27.65	26.70	26.84	19,570,096	-0.61(-2.24%)
May 08, 2008	27.52	27.52	26.86	27.46	24,377,204	+0.22(+0.82%)
May 07, 2008	27.71	28.16	27.23	27.23	30,780,784	-0.47(-1.69%)
May 06, 2008	27.23	28.21	27.05	27.70	38,742,612	+0.49(+1.80%)
May 05, 2008	26.40	27.51	26.39	27.21	23,035,296	+0.54(+2.02%)
May 02, 2008	27.90	27.93	26.38	26.68	47,762,764	-0.83(-3.03%)
May 01, 2008	26.16	27.86	25.89	27.51	58,423,252	+1.48(+5.67%)
Apr 30, 2008	25.83	26.48	25.74	26.03	46,693,864	+0.39(+1.53%)
Apr 29, 2008	24.43	26.08	24.14	25.64	140,330,544	+2.95(+12.98%)
Apr 28, 2008	22.40	22.69	22.05	22.69	29,471,938	+0.48(+2.15%)
Apr 25, 2008	22.92	22.95	22.16	22.22	21,668,940	-0.20(-0.90%)
Apr 24, 2008	21.96	22.58	21.67	22.42	18,085,866	+0.60(+2.76%)
Apr 23, 2008	21.87	22.20	21.80	21.82	13,183,741	-0.14(-0.64%)
Apr 22, 2008	22.15	22.36	21.90	21.96	12,270,849	-0.13(-0.58%)
Apr 21, 2008	21.96	22.31	21.62	22.09	18,909,010	+0.21(+0.98%)
Apr 18, 2008	21.94	22.39	21.71	21.87	30,166,234	+0.30(+1.39%)
Apr 17, 2008	21.52	21.69	21.29	21.57	11,248,761	+0.00(+0.01%)
Apr 16, 2008	21.20	21.70	20.88	21.57	24,681,840	+0.54(+2.58%)
Apr 15, 2008	21.35	21.48	20.57	21.03	27,707,670	-0.23(-1.07%)
Apr 14, 2008	21.29	21.52	20.78	21.25	25,148,042	-0.14(-0.66%)
Apr 11, 2008	21.13	21.62	21.09	21.39	17,218,730	-0.03(-0.14%)
Apr 10, 2008	21.64	21.75	21.15	21.42	21,085,528	+0.02(+0.07%)
Apr 09, 2008	21.71	22.10	21.23	21.41	23,588,394	-0.25(-1.18%)
Apr 08, 2008	21.08	21.79	21.08	21.66	25,203,906	+0.49(+2.31%)
Apr 07, 2008	21.43	21.79	21.08	21.17	21,074,478	-0.03(-0.14%)
Apr 04, 2008	21.71	21.79	21.08	21.20	20,845,626	-0.44(-2.02%)
Apr 03, 2008	20.78	21.64	20.78	21.64	26,752,944	+0.70(+3.35%)
Apr 02, 2008	21.47	21.52	20.90	20.94	23,443,904	-0.55(-2.55%)
Apr 01, 2008	21.22	21.88	21.01	21.49	41,824,680	+0.62(+2.96%)
Mar 31, 2008	20.40	20.87	20.10	20.87	19,466,478	+0.50(+2.48%)
Mar 28, 2008	20.82	20.83	20.17	20.36	18,443,000	-0.29(-1.40%)
Mar 27, 2008	21.05	21.20	20.59	20.65	20,899,684	-0.20(-0.96%)
Mar 26, 2008	20.99	21.29	20.69	20.86	20,988,652	-0.20(-0.95%)
Mar 25, 2008	20.42	21.52	20.17	21.05	46,695,348	+0.79(+3.92%)
Mar 24, 2008	20.80	21.56	20.10	20.26	58,983,860	-0.36(-1.76%)
Mar 21, 2008	19.33	20.82	18.94	20.62	62,147,812	+0.00(+0.00%)
Mar 20, 2008	19.33	20.82	18.94	20.62	62,141,400	+1.12(+5.75%)
Mar 19, 2008	20.17	20.59	19.40	19.50	100,650,688	-0.17(-0.88%)
Mar 18, 2008	19.18	20.16	18.76	19.68	48,934,888	+0.82(+4.33%)
Mar 17, 2008	18.89	19.35	18.06	18.86	46,165,908	-0.67(-3.42%)
Mar 14, 2008	19.93	20.16	19.09	19.53	46,356,796	-0.10(-0.51%)
Mar 13, 2008	18.62	19.92	18.39	19.63	60,188,448	+0.54(+2.85%)
Mar 12, 2008	18.25	19.42	18.17	19.08	41,489,324	+0.75(+4.12%)
Mar 11, 2008	18.24	18.44	17.18	18.33	67,160,616	+0.41(+2.27%)
Mar 10, 2008	17.98	18.34	17.77	17.92	35,709,796	-0.09(-0.52%)
Mar 07, 2008	17.55	18.11	17.44	18.02	49,165,344	+0.24(+1.33%)
Mar 06, 2008	17.78	17.89	17.69	17.78	26,041,112	-0.09(-0.53%)
Mar 05, 2008	18.04	18.23	17.77	17.87	24,097,456	-0.14(-0.76%)
Mar 04, 2008	17.59	18.10	17.31	18.01	38,043,656	+0.37(+2.07%)

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.