Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.11	17.14	16.97	17.04	41,080,816	-0.06(-0.35%)
May 29, 2008	16.80	17.16	16.80	17.10	62,847,244	+0.25(+1.49%)
May 28, 2008	16.76	16.89	16.69	16.85	69,190,912	+0.20(+1.22%)
May 27, 2008	16.47	16.73	16.47	16.64	58,558,476	+0.19(+1.17%)
May 26, 2008	16.49	16.52	16.35	16.45	0	+0.00(+0.00%)
May 23, 2008	16.49	16.52	16.35	16.45	45,946,188	-0.09(-0.54%)
May 22, 2008	16.29	16.59	16.26	16.54	51,052,600	+0.24(+1.48%)
May 21, 2008	16.51	16.58	16.24	16.30	69,021,800	-0.21(-1.29%)
May 20, 2008	16.57	16.64	16.37	16.51	73,995,752	-0.13(-0.80%)
May 19, 2008	16.81	16.84	16.57	16.64	52,717,108	-0.19(-1.12%)
May 16, 2008	16.94	16.95	16.70	16.83	49,241,744	-0.02(-0.14%)
May 15, 2008	16.99	16.99	16.72	16.86	56,499,748	-0.10(-0.57%)
May 14, 2008	16.78	17.00	16.72	16.95	59,199,492	+0.24(+1.41%)
May 13, 2008	16.92	16.97	16.63	16.72	98,276,848	-0.40(-2.36%)
May 12, 2008	17.02	17.22	17.01	17.12	61,757,920	+0.25(+1.47%)
May 09, 2008	16.77	16.96	16.71	16.87	43,997,260	+0.01(+0.03%)
May 08, 2008	16.94	17.00	16.75	16.87	89,798,640	+0.10(+0.58%)
May 07, 2008	16.60	16.78	16.53	16.77	84,825,352	+0.14(+0.85%)
May 06, 2008	16.82	16.89	16.53	16.63	71,824,344	-0.18(-1.09%)
May 05, 2008	16.84	16.92	16.76	16.81	62,685,968	-0.16(-0.92%)
May 02, 2008	17.38	17.38	16.79	16.97	66,043,000	-0.17(-0.98%)
May 01, 2008	17.17	17.44	17.01	17.14	63,210,684	+0.03(+0.15%)
Apr 30, 2008	17.32	17.42	17.08	17.11	68,689,120	-0.19(-1.07%)
Apr 29, 2008	16.94	17.35	16.94	17.30	59,951,828	+0.37(+2.20%)
Apr 28, 2008	16.97	17.10	16.88	16.92	42,256,428	-0.09(-0.52%)
Apr 25, 2008	17.09	17.13	16.86	17.01	57,549,312	+0.06(+0.35%)
Apr 24, 2008	16.83	17.02	16.82	16.95	65,543,632	+0.20(+1.22%)
Apr 23, 2008	16.62	16.90	16.62	16.75	51,566,092	+0.06(+0.37%)
Apr 22, 2008	16.60	16.69	16.48	16.69	49,263,412	+0.05(+0.30%)
Apr 21, 2008	16.55	16.67	16.45	16.64	48,708,140	+0.02(+0.12%)
Apr 18, 2008	16.82	16.93	16.57	16.62	66,881,668	-0.11(-0.64%)
Apr 17, 2008	16.76	16.81	16.58	16.72	71,097,960	-0.12(-0.70%)
Apr 16, 2008	16.66	16.86	16.63	16.84	95,335,808	+0.24(+1.42%)
Apr 15, 2008	16.29	16.64	16.29	16.60	86,865,800	+0.33(+2.03%)
Apr 14, 2008	16.20	16.33	16.19	16.27	59,037,380	+0.10(+0.64%)
Apr 11, 2008	16.01	16.27	15.97	16.17	79,504,120	+0.04(+0.26%)
Apr 10, 2008	16.10	16.33	16.06	16.13	98,167,528	+0.15(+0.96%)
Apr 09, 2008	16.04	16.11	15.86	15.98	66,187,280	-0.09(-0.57%)
Apr 08, 2008	15.94	16.19	15.93	16.07	53,396,756	+0.06(+0.41%)
Apr 07, 2008	16.14	16.17	15.91	16.00	63,905,700	-0.05(-0.31%)
Apr 04, 2008	16.20	16.22	16.00	16.05	70,242,536	-0.16(-0.96%)
Apr 03, 2008	15.96	16.29	15.93	16.21	78,588,360	+0.14(+0.86%)
Apr 02, 2008	16.03	16.20	15.94	16.07	73,604,888	+0.11(+0.70%)
Apr 01, 2008	15.70	15.98	15.58	15.96	82,134,496	+0.41(+2.66%)
Mar 31, 2008	15.40	15.67	15.24	15.55	66,400,848	+0.17(+1.07%)
Mar 28, 2008	15.37	15.54	15.28	15.38	50,997,572	-0.07(-0.48%)
Mar 27, 2008	15.64	15.70	15.43	15.45	64,323,712	-0.16(-1.00%)
Mar 26, 2008	15.60	15.76	15.54	15.61	65,153,532	-0.04(-0.28%)
Mar 25, 2008	15.80	15.85	15.61	15.65	68,885,696	-0.17(-1.08%)
Mar 24, 2008	15.77	15.98	15.71	15.83	75,387,864	+0.12(+0.75%)
Mar 21, 2008	15.01	15.78	14.98	15.71	150,912,688	+0.00(+0.00%)
Mar 20, 2008	15.01	15.78	14.98	15.71	150,911,664	+0.72(+4.82%)
Mar 19, 2008	15.00	15.18	14.95	14.98	87,531,472	-0.06(-0.39%)
Mar 18, 2008	14.83	15.05	14.82	15.04	89,396,832	+0.30(+2.06%)
Mar 17, 2008	14.56	14.87	14.55	14.74	74,979,544	+0.04(+0.26%)
Mar 14, 2008	14.96	14.96	14.51	14.70	93,127,920	-0.23(-1.54%)
Mar 13, 2008	14.73	14.95	14.60	14.93	101,164,448	+0.09(+0.62%)
Mar 12, 2008	14.76	14.97	14.74	14.84	89,035,616	+0.01(+0.08%)
Mar 11, 2008	14.71	14.87	14.62	14.83	97,176,872	+0.41(+2.87%)
Mar 10, 2008	14.75	14.75	14.35	14.42	82,433,008	-0.31(-2.10%)
Mar 07, 2008	14.66	14.97	14.66	14.73	82,503,832	-0.02(-0.16%)
Mar 06, 2008	14.83	14.87	14.71	14.75	93,246,480	+0.13(+0.86%)
Mar 05, 2008	14.74	14.81	14.54	14.62	77,923,832	-0.09(-0.64%)
Mar 04, 2008	14.68	14.76	14.64	14.72	84,682,056	-0.01(-0.04%)

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.