Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.58	18.10	17.57	17.97	91,372,264	+0.34(+1.95%)
May 29, 2008	17.20	17.72	17.16	17.62	86,781,632	+0.45(+2.62%)
May 28, 2008	17.49	17.51	17.02	17.17	67,622,368	-0.03(-0.20%)
May 27, 2008	16.85	17.27	16.84	17.21	55,482,744	+0.33(+1.95%)
May 26, 2008	17.08	17.10	16.74	16.88	61,968,092	+0.00(+0.00%)
May 23, 2008	17.08	17.10	16.74	16.88	61,962,220	-0.32(-1.88%)
May 22, 2008	17.05	17.35	16.94	17.20	52,099,832	+0.14(+0.83%)
May 21, 2008	17.38	17.56	16.92	17.06	63,749,824	-0.32(-1.86%)
May 20, 2008	17.57	17.79	17.25	17.38	61,115,024	-0.35(-1.97%)
May 19, 2008	17.82	18.09	17.58	17.73	61,863,636	-0.09(-0.53%)
May 16, 2008	17.84	17.92	17.50	17.82	85,234,632	+0.01(+0.04%)
May 15, 2008	17.27	17.86	17.24	17.82	83,143,096	+0.50(+2.91%)
May 14, 2008	17.48	17.71	17.29	17.31	74,106,920	-0.09(-0.54%)
May 13, 2008	17.39	17.52	17.25	17.41	53,523,864	+0.03(+0.19%)
May 12, 2008	17.11	17.39	17.08	17.37	56,696,100	+0.24(+1.37%)
May 09, 2008	17.08	17.24	16.98	17.14	57,192,552	-0.14(-0.82%)
May 08, 2008	17.48	17.48	17.01	17.28	71,841,904	-0.05(-0.31%)
May 07, 2008	17.65	18.15	17.25	17.33	135,868,112	-0.37(-2.09%)
May 06, 2008	17.52	17.81	17.33	17.70	135,878,480	+0.03(+0.19%)
May 05, 2008	17.79	17.96	17.58	17.67	92,874,808	-0.32(-1.76%)
May 02, 2008	18.13	18.15	17.76	17.99	99,901,672	+0.05(+0.30%)
May 01, 2008	17.24	18.07	17.15	17.93	106,273,208	+0.69(+4.02%)
Apr 30, 2008	17.27	17.46	17.15	17.24	77,828,040	+0.09(+0.51%)
Apr 29, 2008	16.98	17.36	16.98	17.15	56,399,860	+0.11(+0.63%)
Apr 28, 2008	17.24	17.32	17.01	17.04	50,523,628	-0.17(-0.98%)
Apr 25, 2008	17.56	17.57	16.88	17.21	79,458,584	-0.29(-1.65%)
Apr 24, 2008	17.19	17.68	17.00	17.50	80,201,600	+0.40(+2.32%)
Apr 23, 2008	17.05	17.19	16.92	17.11	75,893,312	+0.35(+2.09%)
Apr 22, 2008	16.63	16.78	16.51	16.76	69,499,168	+0.02(+0.12%)
Apr 21, 2008	16.37	16.81	16.31	16.74	64,015,040	+0.26(+1.55%)
Apr 18, 2008	16.49	16.67	16.28	16.48	82,097,440	+0.42(+2.59%)
Apr 17, 2008	16.13	16.14	15.85	16.06	56,959,444	+0.04(+0.25%)
Apr 16, 2008	15.77	16.14	15.69	16.02	76,164,720	+0.48(+3.12%)
Apr 15, 2008	15.74	15.78	15.40	15.54	71,248,104	-0.13(-0.86%)
Apr 14, 2008	15.65	15.86	15.57	15.67	46,710,364	-0.05(-0.30%)
Apr 11, 2008	15.75	15.99	15.70	15.72	73,934,624	-0.44(-2.75%)
Apr 10, 2008	15.97	16.28	15.71	16.16	93,073,928	+0.34(+2.17%)
Apr 09, 2008	16.10	16.23	15.69	15.82	90,153,200	-0.29(-1.79%)
Apr 08, 2008	16.02	16.24	15.97	16.11	70,006,552	+0.01(+0.08%)
Apr 07, 2008	16.51	16.53	16.05	16.10	81,256,928	-0.30(-1.85%)
Apr 04, 2008	16.38	16.69	16.18	16.40	71,906,424	+0.11(+0.66%)
Apr 03, 2008	16.20	16.41	16.14	16.29	92,919,728	-0.49(-2.92%)
Apr 02, 2008	16.84	17.18	16.67	16.78	76,604,392	-0.02(-0.09%)
Apr 01, 2008	16.49	16.82	16.39	16.80	79,167,464	+0.60(+3.70%)
Mar 31, 2008	16.19	16.41	16.11	16.20	76,551,808	+0.01(+0.04%)
Mar 28, 2008	16.24	16.53	16.14	16.19	69,153,384	-0.07(-0.41%)
Mar 27, 2008	16.56	16.65	16.22	16.26	84,111,872	-0.40(-2.42%)
Mar 26, 2008	17.01	17.10	16.51	16.66	117,496,608	-0.65(-3.77%)
Mar 25, 2008	17.30	17.40	17.06	17.31	68,588,288	+0.07(+0.43%)
Mar 24, 2008	16.76	17.48	16.74	17.24	81,804,280	+0.58(+3.51%)
Mar 21, 2008	16.54	16.76	16.36	16.65	105,502,056	+0.00(+0.00%)
Mar 20, 2008	16.54	16.76	16.36	16.65	105,495,536	+0.20(+1.23%)
Mar 19, 2008	17.13	17.20	16.45	16.45	95,168,280	-0.75(-4.34%)
Mar 18, 2008	16.60	17.22	16.56	17.20	105,590,912	+0.87(+5.31%)
Mar 17, 2008	15.86	16.60	15.83	16.33	98,722,064	-0.02(-0.12%)
Mar 14, 2008	16.84	16.90	16.16	16.35	110,283,376	-0.42(-2.53%)
Mar 13, 2008	16.70	16.89	16.41	16.78	114,483,560	-0.13(-0.76%)
Mar 12, 2008	16.92	17.21	16.81	16.90	84,752,888	-0.01(-0.04%)
Mar 11, 2008	16.51	16.92	16.43	16.91	98,919,104	+0.78(+4.84%)
Mar 10, 2008	16.22	16.47	16.13	16.13	71,849,256	-0.08(-0.50%)
Mar 07, 2008	16.07	16.61	15.99	16.21	104,576,736	+0.11(+0.71%)
Mar 06, 2008	16.35	16.41	16.08	16.10	106,792,048	-0.22(-1.36%)
Mar 05, 2008	16.45	16.52	16.17	16.32	112,680,776	-0.01(-0.08%)
Mar 04, 2008	16.20	16.46	15.96	16.33	143,826,640	-0.07(-0.45%)

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.