Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	1.822	1.846	1.810	1.846	26,093,650	+0.04(+2.02%)
May 29, 2008	1.803	1.829	1.778	1.809	41,870,000	-0.00(-0.02%)
May 28, 2008	1.744	1.810	1.741	1.810	35,753,900	+0.08(+4.34%)
May 27, 2008	1.709	1.762	1.700	1.735	22,165,150	+0.03(+1.95%)
May 26, 2008	1.713	1.722	1.674	1.701	0	+0.00(+0.00%)
May 23, 2008	1.713	1.722	1.674	1.701	23,776,000	-0.02(-1.20%)
May 22, 2008	1.758	1.775	1.709	1.722	26,344,000	-0.03(-1.44%)
May 21, 2008	1.778	1.825	1.714	1.747	31,165,600	-0.04(-2.28%)
May 20, 2008	1.809	1.809	1.743	1.788	40,099,252	-0.02(-1.29%)
May 19, 2008	1.900	1.920	1.811	1.811	62,982,700	-0.10(-5.08%)
May 16, 2008	1.980	1.995	1.894	1.908	28,009,450	-0.07(-3.31%)
May 15, 2008	1.994	1.998	1.960	1.974	18,466,650	-0.04(-1.97%)
May 14, 2008	2.025	2.035	1.980	2.013	31,367,150	-0.00(-0.03%)
May 13, 2008	1.950	2.020	1.921	2.014	36,500,552	+0.06(+3.23%)
May 12, 2008	1.900	1.958	1.880	1.951	22,073,400	+0.05(+2.76%)
May 09, 2008	1.870	1.907	1.842	1.899	49,330,100	+0.02(+1.11%)
May 08, 2008	1.914	1.947	1.854	1.878	34,668,852	-0.03(-1.75%)
May 07, 2008	1.963	1.990	1.902	1.911	14,627,700	-0.06(-2.87%)
May 06, 2008	1.964	1.976	1.942	1.968	11,259,200	-0.01(-0.72%)
May 05, 2008	1.980	1.995	1.920	1.982	24,096,550	+0.02(+1.27%)
May 02, 2008	2.080	2.080	1.948	1.957	33,040,400	-0.05(-2.64%)
May 01, 2008	1.963	2.015	1.935	2.010	35,313,652	+0.05(+2.42%)
Apr 30, 2008	1.980	2.008	1.950	1.963	38,517,652	-0.02(-0.86%)
Apr 29, 2008	2.012	2.032	1.956	1.980	29,901,350	-0.04(-1.85%)
Apr 28, 2008	2.108	2.108	2.006	2.017	27,257,350	-0.04(-1.94%)
Apr 25, 2008	2.088	2.088	1.986	2.057	30,149,400	+0.06(+2.85%)
Apr 24, 2008	2.144	2.155	1.990	2.000	98,866,904	-0.22(-9.80%)
Apr 23, 2008	2.320	2.320	2.198	2.217	44,913,800	-0.05(-2.02%)
Apr 22, 2008	2.357	2.357	2.212	2.263	31,759,750	-0.10(-4.34%)
Apr 21, 2008	2.320	2.384	2.295	2.366	32,527,750	+0.07(+2.90%)
Apr 18, 2008	2.272	2.318	2.265	2.299	23,517,200	+0.07(+3.11%)
Apr 17, 2008	2.227	2.248	2.206	2.230	16,262,250	-0.03(-1.23%)
Apr 16, 2008	2.195	2.265	2.191	2.257	28,154,050	+0.09(+3.94%)
Apr 15, 2008	2.200	2.205	2.152	2.172	35,723,200	+0.02(+0.80%)
Apr 14, 2008	2.206	2.233	2.142	2.155	25,082,350	-0.06(-2.54%)
Apr 11, 2008	2.272	2.272	2.200	2.211	43,339,500	-0.06(-2.69%)
Apr 10, 2008	2.209	2.318	2.209	2.272	31,287,150	+0.05(+2.03%)
Apr 09, 2008	2.300	2.323	2.200	2.227	38,409,852	-0.06(-2.79%)
Apr 08, 2008	2.292	2.337	2.264	2.290	17,093,300	-0.01(-0.24%)
Apr 07, 2008	2.341	2.356	2.281	2.296	18,635,200	-0.04(-1.59%)
Apr 04, 2008	2.410	2.410	2.320	2.333	25,386,400	-0.05(-2.01%)
Apr 03, 2008	2.376	2.405	2.303	2.381	32,964,750	+0.00(+0.19%)
Apr 02, 2008	2.398	2.426	2.331	2.376	29,532,250	-0.02(-0.76%)
Apr 01, 2008	2.280	2.400	2.266	2.395	42,479,500	+0.13(+5.55%)
Mar 31, 2008	2.178	2.292	2.106	2.269	39,707,152	+0.08(+3.49%)
Mar 28, 2008	2.292	2.292	2.174	2.192	33,274,700	-0.06(-2.77%)
Mar 27, 2008	2.302	2.329	2.250	2.254	25,395,700	-0.05(-1.98%)
Mar 26, 2008	2.247	2.320	2.225	2.300	20,172,500	+0.03(+1.26%)
Mar 25, 2008	2.275	2.311	2.243	2.271	18,757,550	-0.02(-1.07%)
Mar 24, 2008	2.198	2.360	2.195	2.296	49,646,652	+0.10(+4.64%)
Mar 21, 2008	2.003	2.196	2.003	2.194	54,829,652	+0.00(+0.00%)
Mar 20, 2008	2.003	2.196	2.003	2.194	54,829,652	+0.19(+9.55%)
Mar 19, 2008	2.019	2.108	1.995	2.003	63,301,952	-0.03(-1.37%)
Mar 18, 2008	2.000	2.042	1.953	2.031	19,187,700	+0.07(+3.36%)
Mar 17, 2008	1.956	2.000	1.904	1.965	17,730,700	-0.03(-1.38%)
Mar 14, 2008	2.033	2.051	1.952	1.992	30,551,100	-0.03(-1.39%)
Mar 13, 2008	1.969	2.060	1.915	2.020	34,697,900	+0.04(+1.95%)
Mar 12, 2008	1.970	2.024	1.927	1.982	36,151,100	+0.05(+2.80%)
Mar 11, 2008	1.860	1.976	1.847	1.928	40,746,200	+0.12(+6.41%)
Mar 10, 2008	1.939	1.939	1.802	1.811	37,599,352	-0.12(-6.08%)
Mar 07, 2008	1.892	1.958	1.881	1.929	37,772,652	+0.02(+0.87%)
Mar 06, 2008	2.030	2.030	1.903	1.912	46,279,700	-0.12(-6.11%)
Mar 05, 2008	1.936	2.059	1.931	2.036	50,526,752	+0.11(+5.49%)
Mar 04, 2008	1.929	1.955	1.880	1.930	44,419,000	-0.02(-1.14%)

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.