Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.41	17.47	16.93	17.15	3,794,755	+0.00(+0.00%)
May 29, 2008	16.55	17.18	16.39	17.15	7,785,639	+0.63(+3.81%)
May 28, 2008	16.61	16.84	16.36	16.52	4,318,758	-0.01(-0.09%)
May 27, 2008	16.72	17.03	16.14	16.53	7,798,247	-0.13(-0.76%)
May 26, 2008	16.62	16.85	16.11	16.66	0	+0.00(+0.00%)
May 23, 2008	16.62	16.85	16.11	16.66	9,622,669	+0.18(+1.08%)
May 22, 2008	17.04	17.16	15.58	16.48	28,461,220	-3.18(-16.16%)
May 21, 2008	19.85	20.33	19.55	19.66	3,156,761	-0.31(-1.56%)
May 20, 2008	20.50	20.50	19.84	19.97	2,642,816	-0.56(-2.74%)
May 19, 2008	21.53	21.53	20.44	20.53	3,979,662	-1.04(-4.81%)
May 16, 2008	21.86	21.86	21.18	21.57	851,743	-0.27(-1.22%)
May 15, 2008	21.56	21.85	21.38	21.84	1,223,882	+0.33(+1.55%)
May 14, 2008	21.48	22.00	21.44	21.50	1,381,416	+0.26(+1.22%)
May 13, 2008	21.43	21.58	21.06	21.24	3,272,469	-0.13(-0.62%)
May 12, 2008	20.71	21.48	20.71	21.38	2,140,033	+0.68(+3.29%)
May 09, 2008	20.95	21.34	20.61	20.70	940,484	-0.57(-2.68%)
May 08, 2008	21.32	21.64	21.05	21.27	1,967,930	-0.01(-0.07%)
May 07, 2008	21.58	21.91	21.19	21.28	2,638,370	-0.36(-1.64%)
May 06, 2008	21.64	22.15	21.61	21.64	2,559,012	-0.23(-1.05%)
May 05, 2008	21.72	22.38	21.72	21.87	3,452,562	-0.04(-0.20%)
May 02, 2008	21.96	22.21	21.57	21.91	2,734,021	+0.08(+0.37%)
May 01, 2008	20.97	21.96	20.90	21.83	2,461,748	+0.64(+3.04%)
Apr 30, 2008	20.95	21.68	20.63	21.18	3,535,807	+0.51(+2.47%)
Apr 29, 2008	20.27	21.02	20.27	20.67	1,885,492	-0.16(-0.75%)
Apr 28, 2008	20.95	21.14	20.41	20.83	2,646,456	+0.03(+0.14%)
Apr 25, 2008	20.22	20.90	19.85	20.80	1,756,792	+0.59(+2.93%)
Apr 24, 2008	19.41	20.43	19.40	20.21	1,589,940	+0.81(+4.20%)
Apr 23, 2008	19.65	19.77	19.04	19.39	899,422	+0.28(+1.47%)
Apr 22, 2008	19.53	19.70	18.86	19.11	2,697,331	-0.54(-2.75%)
Apr 21, 2008	19.01	19.71	18.87	19.65	2,142,194	+0.53(+2.75%)
Apr 18, 2008	18.84	19.25	18.60	19.13	2,696,437	+0.60(+3.24%)
Apr 17, 2008	18.73	18.81	18.50	18.53	1,021,025	-0.24(-1.26%)
Apr 16, 2008	18.69	19.02	18.53	18.76	1,167,339	+0.15(+0.80%)
Apr 15, 2008	18.55	18.89	18.41	18.61	931,784	+0.03(+0.16%)
Apr 14, 2008	18.54	18.83	18.32	18.58	2,450,557	+0.01(+0.08%)
Apr 11, 2008	18.93	19.05	18.46	18.57	936,357	-0.53(-2.79%)
Apr 10, 2008	18.28	19.38	18.15	19.10	1,681,560	+0.85(+4.67%)
Apr 09, 2008	18.78	18.96	18.19	18.25	2,175,881	-0.56(-2.99%)
Apr 08, 2008	19.29	19.41	18.67	18.81	2,027,722	-0.52(-2.68%)
Apr 07, 2008	19.59	19.61	19.27	19.33	1,571,192	-0.10(-0.53%)
Apr 04, 2008	19.52	19.79	19.15	19.44	1,995,301	-0.12(-0.61%)
Apr 03, 2008	20.01	20.26	19.35	19.55	3,260,767	-0.56(-2.76%)
Apr 02, 2008	20.20	20.77	19.88	20.11	2,755,578	-0.59(-2.83%)
Apr 01, 2008	20.12	20.87	20.04	20.70	3,065,005	+0.86(+4.33%)
Mar 31, 2008	19.74	20.06	19.44	19.84	3,182,758	+0.44(+2.29%)
Mar 28, 2008	19.73	19.87	19.33	19.39	2,740,297	-0.50(-2.53%)
Mar 27, 2008	20.66	21.02	19.84	19.90	2,691,152	-0.75(-3.62%)
Mar 26, 2008	21.21	21.32	20.24	20.64	2,473,336	-0.70(-3.26%)
Mar 25, 2008	21.31	21.53	20.93	21.34	3,361,114	-0.01(-0.03%)
Mar 24, 2008	20.72	21.55	20.60	21.35	2,785,443	+0.71(+3.45%)
Mar 21, 2008	19.92	20.80	19.83	20.64	2,421,369	+0.00(+0.00%)
Mar 20, 2008	19.92	20.80	19.83	20.64	2,421,369	+0.78(+3.92%)
Mar 19, 2008	20.38	20.55	19.75	19.86	2,589,355	-0.38(-1.87%)
Mar 18, 2008	20.16	20.39	19.57	20.24	2,421,933	+0.38(+1.90%)
Mar 17, 2008	19.63	20.34	19.18	19.86	3,995,764	-0.27(-1.36%)
Mar 14, 2008	19.44	20.40	18.89	20.13	6,364,090	+0.87(+4.50%)
Mar 13, 2008	18.20	19.55	18.07	19.27	4,729,516	+0.71(+3.83%)
Mar 12, 2008	18.78	19.85	18.37	18.55	5,711,080	-0.23(-1.22%)
Mar 11, 2008	19.21	19.50	17.64	18.78	9,177,436	-0.24(-1.28%)
Mar 10, 2008	19.61	20.00	18.87	19.03	3,873,478	-0.67(-3.38%)
Mar 07, 2008	19.79	20.07	19.18	19.70	2,852,370	-0.37(-1.85%)
Mar 06, 2008	20.53	20.56	19.81	20.07	2,442,149	-0.53(-2.55%)
Mar 05, 2008	20.73	21.00	20.22	20.59	3,222,859	+0.45(+2.24%)
Mar 04, 2008	20.35	20.35	19.56	20.14	3,551,735	-0.45(-2.19%)

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.