Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.61	18.66	18.32	18.52	6,926,060	+0.03(+0.16%)
May 29, 2008	18.16	18.71	18.12	18.49	9,335,471	+0.27(+1.46%)
May 28, 2008	18.20	18.32	18.10	18.23	9,549,194	+0.05(+0.29%)
May 27, 2008	18.08	18.23	17.91	18.17	10,308,643	+0.11(+0.63%)
May 26, 2008	18.47	18.47	17.98	18.06	15,397,430	+0.00(+0.00%)
May 23, 2008	18.47	18.47	17.98	18.06	15,397,430	-0.63(-3.37%)
May 22, 2008	17.74	18.89	17.71	18.69	29,492,230	-0.90(-4.61%)
May 21, 2008	20.06	20.34	19.40	19.59	15,449,541	-0.41(-2.05%)
May 20, 2008	19.90	20.09	19.59	20.00	8,202,806	-0.04(-0.19%)
May 19, 2008	20.78	20.88	19.84	20.04	9,288,516	-0.71(-3.41%)
May 16, 2008	20.69	20.84	20.36	20.75	6,878,741	+0.14(+0.66%)
May 15, 2008	20.25	20.63	20.03	20.61	8,049,340	+0.42(+2.07%)
May 14, 2008	19.68	20.45	19.62	20.19	13,062,126	+0.58(+2.94%)
May 13, 2008	19.52	19.65	18.98	19.62	11,559,055	+0.13(+0.66%)
May 12, 2008	19.97	20.08	19.21	19.49	11,056,674	-0.49(-2.47%)
May 09, 2008	19.70	20.17	19.60	19.98	8,389,377	+0.21(+1.04%)
May 08, 2008	19.49	20.11	19.40	19.78	11,908,543	+0.52(+2.72%)
May 07, 2008	19.42	19.74	19.15	19.25	8,389,000	-0.29(-1.48%)
May 06, 2008	19.05	19.73	19.01	19.54	9,909,176	+0.34(+1.78%)
May 05, 2008	18.95	19.27	18.80	19.20	8,960,341	+0.30(+1.61%)
May 02, 2008	19.18	19.25	18.61	18.89	8,595,400	-0.08(-0.40%)
May 01, 2008	18.52	19.01	18.42	18.97	17,984,304	+0.58(+3.18%)
Apr 30, 2008	18.20	18.67	18.18	18.39	16,565,751	+0.11(+0.58%)
Apr 29, 2008	17.86	18.29	17.75	18.28	8,485,553	+0.30(+1.65%)
Apr 28, 2008	17.85	18.16	17.71	17.98	8,043,227	+0.17(+0.98%)
Apr 25, 2008	17.85	18.01	17.45	17.81	8,261,651	-0.06(-0.34%)
Apr 24, 2008	17.52	18.11	17.24	17.87	12,017,060	+0.34(+1.95%)
Apr 23, 2008	17.13	17.53	16.82	17.53	14,811,528	+0.69(+4.11%)
Apr 22, 2008	17.58	17.60	16.71	16.84	10,269,239	-0.82(-4.65%)
Apr 21, 2008	17.31	17.76	17.18	17.66	10,829,899	+0.27(+1.53%)
Apr 18, 2008	17.05	17.59	16.91	17.39	13,330,724	+0.74(+4.47%)
Apr 17, 2008	16.69	16.80	16.46	16.65	5,122,172	+0.07(+0.41%)
Apr 16, 2008	16.39	16.62	16.06	16.58	9,172,217	+0.35(+2.15%)
Apr 15, 2008	16.49	16.52	16.06	16.23	9,710,390	-0.30(-1.79%)
Apr 14, 2008	16.42	16.80	16.33	16.52	5,780,854	+0.04(+0.23%)
Apr 11, 2008	16.51	16.88	16.34	16.49	7,299,160	-0.20(-1.18%)
Apr 10, 2008	16.22	16.90	16.09	16.68	8,907,183	+0.58(+3.59%)
Apr 09, 2008	16.25	16.46	16.00	16.11	9,979,262	-0.34(-2.08%)
Apr 08, 2008	16.79	16.95	16.41	16.45	7,611,808	-0.46(-2.74%)
Apr 07, 2008	17.09	17.15	16.51	16.91	9,256,602	-0.13(-0.76%)
Apr 04, 2008	16.80	17.44	16.33	17.04	17,180,838	+0.32(+1.91%)
Apr 03, 2008	16.38	16.87	16.32	16.72	8,138,469	+0.29(+1.76%)
Apr 02, 2008	15.95	16.63	15.75	16.43	10,856,194	+0.55(+3.49%)
Apr 01, 2008	15.48	16.01	15.38	15.88	7,334,677	+0.65(+4.24%)
Mar 31, 2008	15.10	15.51	15.05	15.23	7,044,229	-0.23(-1.47%)
Mar 28, 2008	15.42	15.65	15.35	15.46	1,876,650	+0.01(+0.05%)
Mar 27, 2008	15.62	15.62	15.12	15.45	3,903,834	-0.25(-1.57%)
Mar 26, 2008	15.81	15.86	15.63	15.70	1,699,906	-0.22(-1.36%)
Mar 25, 2008	15.86	16.33	15.80	15.92	8,144,219	+0.04(+0.24%)
Mar 24, 2008	15.02	15.91	15.01	15.88	13,978,196	+0.87(+5.82%)
Mar 21, 2008	14.85	15.01	14.43	15.00	17,013,582	+0.00(+0.00%)
Mar 20, 2008	14.85	15.01	14.43	15.00	17,013,582	+0.20(+1.33%)
Mar 19, 2008	15.95	16.02	14.78	14.81	19,140,538	-1.03(-6.48%)
Mar 18, 2008	15.94	16.11	15.29	15.83	11,456,027	+0.11(+0.68%)
Mar 17, 2008	15.89	16.02	15.48	15.73	9,869,303	-0.29(-1.80%)
Mar 14, 2008	16.62	16.85	15.83	16.01	12,949,902	-0.49(-2.95%)
Mar 13, 2008	16.20	16.61	15.31	16.50	14,000,636	+0.27(+1.69%)
Mar 12, 2008	16.57	16.92	16.18	16.23	14,369,472	-0.64(-3.78%)
Mar 11, 2008	16.64	16.90	16.07	16.87	17,164,064	+0.53(+3.26%)
Mar 10, 2008	17.17	17.26	16.19	16.33	13,266,008	-0.76(-4.44%)
Mar 07, 2008	16.94	17.73	16.75	17.09	10,367,871	+0.05(+0.31%)
Mar 06, 2008	17.47	17.59	16.97	17.04	11,196,176	-0.42(-2.39%)
Mar 05, 2008	17.17	17.47	17.09	17.46	10,942,241	+0.35(+2.04%)
Mar 04, 2008	16.71	17.13	16.66	17.11	12,171,993	+0.00(+0.00%)

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.