Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.36	17.50	17.19	17.39	3,738,040	+0.30(+1.78%)
May 29, 2008	17.12	17.46	17.00	17.08	5,149,822	-0.56(-3.16%)
May 28, 2008	17.23	17.71	17.07	17.64	4,631,149	+0.10(+0.60%)
May 27, 2008	17.38	17.64	17.18	17.54	3,630,090	-0.37(-2.04%)
May 26, 2008	18.31	18.63	17.81	17.90	0	+0.00(+0.00%)
May 23, 2008	18.31	18.63	17.81	17.90	4,039,811	-0.24(-1.30%)
May 22, 2008	18.48	18.69	17.66	18.14	5,835,690	-0.45(-2.44%)
May 21, 2008	18.62	19.15	18.51	18.59	7,139,090	-0.03(-0.19%)
May 20, 2008	18.37	18.67	17.87	18.62	5,223,996	+0.55(+3.03%)
May 19, 2008	18.28	18.42	17.81	18.08	3,942,809	+0.05(+0.29%)
May 16, 2008	18.27	18.33	17.89	18.02	7,379,949	+0.57(+3.29%)
May 15, 2008	17.18	17.59	17.16	17.45	5,942,176	+0.61(+3.62%)
May 14, 2008	17.15	17.32	16.80	16.84	3,189,946	-0.30(-1.73%)
May 13, 2008	16.87	17.27	16.66	17.13	4,284,875	-0.03(-0.15%)
May 12, 2008	17.21	17.45	16.91	17.16	4,611,290	-0.30(-1.74%)
May 09, 2008	17.94	17.94	16.96	17.47	4,662,726	-0.03(-0.15%)
May 08, 2008	16.88	17.56	16.80	17.49	6,704,227	+0.84(+5.02%)
May 07, 2008	16.85	17.09	16.52	16.66	6,783,369	-0.63(-3.63%)
May 06, 2008	17.40	17.79	17.21	17.28	4,667,117	+0.11(+0.66%)
May 05, 2008	17.28	17.34	16.77	17.17	5,897,579	+0.63(+3.79%)
May 02, 2008	16.21	16.97	16.21	16.54	4,678,994	+0.33(+2.04%)
May 01, 2008	15.97	16.54	15.67	16.21	8,443,740	-0.25(-1.53%)
Apr 30, 2008	15.99	16.59	15.99	16.46	10,884,342	+0.65(+4.13%)
Apr 29, 2008	16.41	16.48	15.75	15.81	7,086,444	-1.00(-5.96%)
Apr 28, 2008	17.16	17.43	16.76	16.81	5,405,155	-0.13(-0.77%)
Apr 25, 2008	17.24	17.30	16.85	16.94	8,058,712	+0.07(+0.41%)
Apr 24, 2008	17.98	17.98	16.72	16.87	14,097,168	-1.41(-7.71%)
Apr 23, 2008	18.87	18.87	18.17	18.28	8,429,177	-1.22(-6.25%)
Apr 22, 2008	19.65	20.20	19.42	19.50	5,840,003	-0.30(-1.50%)
Apr 21, 2008	21.00	21.00	19.70	19.80	6,207,822	-0.94(-4.53%)
Apr 18, 2008	21.18	21.29	20.46	20.74	6,918,251	-0.95(-4.38%)
Apr 17, 2008	21.91	22.09	21.34	21.69	4,865,093	-0.44(-2.01%)
Apr 16, 2008	21.43	22.16	21.27	22.13	7,354,606	+1.48(+7.17%)
Apr 15, 2008	20.11	20.72	20.11	20.65	4,623,200	+0.80(+4.04%)
Apr 14, 2008	19.73	20.16	19.63	19.85	3,421,284	+0.04(+0.22%)
Apr 11, 2008	20.42	20.53	19.65	19.81	3,476,698	-0.64(-3.11%)
Apr 10, 2008	20.76	20.79	19.99	20.44	3,466,998	-0.05(-0.26%)
Apr 09, 2008	20.09	20.65	20.05	20.50	4,159,153	+0.35(+1.73%)
Apr 08, 2008	19.95	20.42	19.95	20.15	4,039,340	-0.22(-1.07%)
Apr 07, 2008	20.70	20.97	20.19	20.36	4,545,244	+0.03(+0.13%)
Apr 04, 2008	19.78	20.34	19.72	20.34	5,209,584	+0.62(+3.13%)
Apr 03, 2008	19.85	20.11	19.53	19.72	4,999,274	-0.22(-1.09%)
Apr 02, 2008	18.72	20.03	18.70	19.94	5,930,088	+1.25(+6.66%)
Apr 01, 2008	18.44	18.72	18.05	18.69	7,902,317	-0.56(-2.89%)
Mar 31, 2008	19.95	20.23	18.88	19.25	4,537,168	-0.58(-2.94%)
Mar 28, 2008	19.64	19.98	19.22	19.83	4,272,837	+0.00(+0.00%)
Mar 27, 2008	20.09	20.35	19.72	19.83	6,894,432	-0.38(-1.89%)
Mar 26, 2008	20.52	20.52	19.81	20.22	6,814,224	+0.22(+1.09%)
Mar 25, 2008	18.99	20.13	18.96	20.00	7,904,424	+1.57(+8.50%)
Mar 24, 2008	19.00	19.29	18.29	18.43	6,918,500	-0.38(-2.04%)
Mar 21, 2008	18.31	19.15	17.84	18.82	11,855,038	+0.00(+0.00%)
Mar 20, 2008	18.31	19.15	17.84	18.82	11,854,578	-0.32(-1.68%)
Mar 19, 2008	20.72	20.76	18.95	19.14	14,162,068	-2.06(-9.73%)
Mar 18, 2008	22.84	22.86	21.06	21.20	7,915,227	-1.32(-5.88%)
Mar 17, 2008	22.93	23.86	22.06	22.52	10,894,379	-0.84(-3.61%)
Mar 14, 2008	22.98	23.46	22.52	23.37	9,261,137	+0.39(+1.71%)
Mar 13, 2008	22.86	23.19	22.83	22.98	9,293,987	+0.67(+3.01%)
Mar 12, 2008	22.64	22.79	22.11	22.31	4,845,744	+0.03(+0.12%)
Mar 11, 2008	21.43	22.35	21.27	22.28	5,956,397	+1.26(+6.01%)
Mar 10, 2008	21.50	21.54	20.63	21.02	7,014,850	-0.84(-3.86%)
Mar 07, 2008	22.91	22.95	21.64	21.86	7,575,297	-1.04(-4.56%)
Mar 06, 2008	22.79	22.97	22.42	22.91	10,620,470	-0.10(-0.45%)
Mar 05, 2008	22.16	23.37	22.12	23.01	9,471,330	+1.28(+5.89%)
Mar 04, 2008	22.64	22.81	21.21	21.73	10,424,526	-1.08(-4.73%)

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.