Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.44	17.44	16.74	16.90	3,071,399	-0.29(-1.68%)
May 29, 2008	17.14	17.50	16.85	17.19	4,051,830	+0.04(+0.24%)
May 28, 2008	17.18	17.43	16.79	17.14	3,996,011	+0.11(+0.63%)
May 27, 2008	16.89	17.46	16.67	17.04	6,321,225	+0.13(+0.78%)
May 26, 2008	17.83	17.83	16.83	16.91	0	+0.00(+0.00%)
May 23, 2008	17.83	17.83	16.83	16.91	5,284,684	-0.82(-4.65%)
May 22, 2008	18.13	18.36	17.47	17.73	6,054,691	-0.16(-0.92%)
May 21, 2008	18.98	19.12	17.71	17.89	7,922,651	-1.18(-6.18%)
May 20, 2008	19.77	20.09	18.92	19.07	7,213,357	-1.10(-5.47%)
May 19, 2008	21.07	21.16	19.87	20.18	6,265,760	-0.89(-4.22%)
May 16, 2008	21.78	21.83	20.62	21.07	5,830,670	-0.38(-1.77%)
May 15, 2008	20.29	21.63	20.06	21.45	5,706,583	+1.29(+6.42%)
May 14, 2008	19.76	20.54	19.76	20.15	5,239,833	+0.33(+1.66%)
May 13, 2008	20.23	20.23	19.44	19.82	3,519,597	-0.18(-0.91%)
May 12, 2008	19.59	20.09	19.38	20.00	3,319,150	+0.45(+2.32%)
May 09, 2008	19.74	20.24	19.31	19.55	2,367,577	-0.26(-1.29%)
May 08, 2008	20.24	20.45	19.46	19.81	4,401,817	-0.48(-2.35%)
May 07, 2008	20.81	21.31	20.16	20.28	4,598,828	-0.68(-3.23%)
May 06, 2008	20.03	21.03	19.73	20.96	5,552,576	+0.30(+1.48%)
May 05, 2008	19.92	20.78	19.66	20.65	6,343,512	+0.84(+4.24%)
May 02, 2008	20.05	20.28	19.47	19.81	4,085,237	+0.12(+0.63%)
May 01, 2008	18.54	20.09	18.22	19.69	6,633,785	+1.15(+6.22%)
Apr 30, 2008	19.68	19.76	18.50	18.54	4,165,317	-1.08(-5.50%)
Apr 29, 2008	19.34	19.80	18.91	19.62	3,759,048	+0.07(+0.38%)
Apr 28, 2008	19.82	19.90	18.96	19.54	4,893,314	-0.21(-1.04%)
Apr 25, 2008	19.54	19.86	18.80	19.75	3,386,983	+0.35(+1.78%)
Apr 24, 2008	18.67	19.75	18.13	19.40	6,599,800	+0.91(+4.95%)
Apr 23, 2008	19.68	19.68	18.38	18.49	5,497,654	-0.91(-4.71%)
Apr 22, 2008	20.00	20.18	19.33	19.40	3,789,653	-0.70(-3.48%)
Apr 21, 2008	20.12	20.28	19.53	20.10	4,201,924	-0.09(-0.45%)
Apr 18, 2008	20.37	20.91	19.71	20.19	5,412,612	+0.23(+1.16%)
Apr 17, 2008	19.97	20.11	19.31	19.96	4,560,515	-0.15(-0.74%)
Apr 16, 2008	19.20	20.26	18.79	20.11	5,847,107	+1.24(+6.59%)
Apr 15, 2008	19.02	19.36	18.27	18.87	5,180,193	+0.07(+0.35%)
Apr 14, 2008	19.47	19.61	18.55	18.80	5,836,813	-0.87(-4.44%)
Apr 11, 2008	20.08	20.39	19.48	19.67	5,640,422	-0.69(-3.40%)
Apr 10, 2008	20.15	21.03	20.05	20.37	5,579,275	+0.16(+0.82%)
Apr 09, 2008	21.60	21.66	20.09	20.20	7,135,719	-1.23(-5.73%)
Apr 08, 2008	22.40	22.40	20.86	21.43	7,134,941	-1.10(-4.86%)
Apr 07, 2008	22.48	23.48	22.33	22.52	5,654,740	+0.17(+0.77%)
Apr 04, 2008	23.52	23.67	22.22	22.35	8,741,024	-1.14(-4.84%)
Apr 03, 2008	22.90	23.72	22.34	23.49	6,294,287	+0.42(+1.82%)
Apr 02, 2008	22.03	23.83	21.83	23.07	12,363,976	+0.88(+3.97%)
Apr 01, 2008	21.15	22.35	20.64	22.19	10,568,314	+1.81(+8.90%)
Mar 31, 2008	20.17	21.18	19.77	20.37	8,372,857	+0.16(+0.77%)
Mar 28, 2008	20.04	20.67	19.79	20.22	8,868,962	-1.03(-4.85%)
Mar 27, 2008	21.29	22.30	20.92	21.25	8,069,447	+0.21(+0.98%)
Mar 26, 2008	22.06	22.36	20.89	21.04	8,229,579	-1.24(-5.58%)
Mar 25, 2008	22.57	22.77	21.68	22.29	8,042,932	-0.33(-1.46%)
Mar 24, 2008	21.14	23.35	21.14	22.62	9,807,514	+1.80(+8.67%)
Mar 21, 2008	19.01	21.17	18.86	20.81	8,258,036	+0.00(+0.00%)
Mar 20, 2008	19.01	21.17	18.86	20.81	8,257,429	+1.83(+9.64%)
Mar 19, 2008	19.14	20.09	18.84	18.98	5,712,784	-0.02(-0.09%)
Mar 18, 2008	18.13	19.41	17.80	19.00	10,177,053	+1.70(+9.81%)
Mar 17, 2008	17.71	18.78	16.16	17.30	14,798,084	-1.81(-9.48%)
Mar 14, 2008	20.37	20.43	18.31	19.11	7,766,031	-0.93(-4.64%)
Mar 13, 2008	18.52	20.22	18.20	20.05	9,544,030	+1.04(+5.46%)
Mar 12, 2008	20.07	20.31	18.91	19.01	6,348,280	-1.00(-4.98%)
Mar 11, 2008	18.62	20.09	18.27	20.00	9,127,862	+2.28(+12.88%)
Mar 10, 2008	18.29	18.78	17.41	17.72	6,972,763	-0.54(-2.93%)
Mar 07, 2008	17.71	18.62	17.32	18.26	7,591,881	+0.09(+0.50%)
Mar 06, 2008	18.91	18.92	17.80	18.17	6,939,504	-0.83(-4.38%)
Mar 05, 2008	18.79	19.51	18.63	19.00	7,218,276	+0.19(+1.01%)
Mar 04, 2008	17.95	18.96	17.72	18.81	7,320,547	+0.64(+3.54%)

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.