Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.07	15.19	14.93	15.07	19,838,902	+0.14(+0.92%)
May 29, 2008	14.92	15.05	14.84	14.93	21,069,410	+0.07(+0.46%)
May 28, 2008	14.94	15.00	14.62	14.87	21,592,468	-0.02(-0.10%)
May 27, 2008	14.51	14.89	14.51	14.88	28,731,490	+0.49(+3.38%)
May 26, 2008	14.49	14.52	14.19	14.39	24,327,790	+0.00(+0.00%)
May 23, 2008	14.49	14.52	14.19	14.39	24,327,790	-0.19(-1.30%)
May 22, 2008	14.35	14.69	14.30	14.58	20,850,880	+0.21(+1.48%)
May 21, 2008	14.52	14.68	14.37	14.37	32,251,560	-0.14(-1.00%)
May 20, 2008	14.74	14.75	14.47	14.52	26,535,452	-0.32(-2.15%)
May 19, 2008	14.93	15.22	14.79	14.84	25,117,208	-0.05(-0.36%)
May 16, 2008	15.01	15.04	14.66	14.89	24,380,910	-0.05(-0.36%)
May 15, 2008	15.07	15.19	14.84	14.94	39,035,312	-0.20(-1.31%)
May 14, 2008	15.03	15.31	14.71	15.14	56,585,516	+0.03(+0.20%)
May 13, 2008	15.30	15.31	14.91	15.11	47,842,260	-0.01(-0.05%)
May 12, 2008	14.68	15.18	14.58	15.12	26,329,264	+0.44(+3.01%)
May 09, 2008	14.68	14.73	14.42	14.68	17,620,242	-0.17(-1.13%)
May 08, 2008	14.71	15.08	14.69	14.84	24,048,180	+0.19(+1.30%)
May 07, 2008	14.63	15.02	14.61	14.65	21,499,572	-0.10(-0.67%)
May 06, 2008	14.71	14.77	14.49	14.75	23,923,960	-0.05(-0.36%)
May 05, 2008	15.10	15.11	14.59	14.81	16,537,847	-0.18(-1.22%)
May 02, 2008	15.07	15.20	14.70	14.99	24,000,728	+0.14(+0.97%)
May 01, 2008	14.30	14.93	14.23	14.84	26,026,814	+0.65(+4.55%)
Apr 30, 2008	14.56	14.56	14.07	14.20	21,205,616	-0.26(-1.79%)
Apr 29, 2008	14.45	14.56	14.37	14.46	20,433,396	+0.01(+0.05%)
Apr 28, 2008	14.58	14.64	14.39	14.45	13,691,662	-0.08(-0.58%)
Apr 25, 2008	14.73	14.81	14.33	14.53	23,131,948	-0.12(-0.83%)
Apr 24, 2008	14.27	14.89	14.01	14.65	43,272,276	+0.35(+2.45%)
Apr 23, 2008	14.13	14.55	14.07	14.30	31,026,598	+0.30(+2.17%)
Apr 22, 2008	14.30	14.36	13.97	14.00	30,778,982	-0.46(-3.16%)
Apr 21, 2008	14.48	14.53	14.36	14.46	28,719,478	-0.10(-0.68%)
Apr 18, 2008	14.77	14.90	14.34	14.55	37,837,972	-0.03(-0.21%)
Apr 17, 2008	14.71	14.84	14.46	14.58	22,745,180	-0.13(-0.88%)
Apr 16, 2008	14.65	14.99	14.55	14.71	38,284,288	+0.44(+3.09%)
Apr 15, 2008	14.42	14.52	13.93	14.27	28,043,586	-0.10(-0.69%)
Apr 14, 2008	14.39	14.62	14.27	14.37	23,576,926	-0.17(-1.15%)
Apr 11, 2008	14.52	15.16	14.46	14.54	35,775,336	-0.81(-5.30%)
Apr 10, 2008	15.05	15.54	15.03	15.35	33,729,488	+0.38(+2.54%)
Apr 09, 2008	14.96	15.06	14.69	14.97	29,298,884	+0.14(+0.92%)
Apr 08, 2008	15.16	15.17	14.75	14.84	33,568,624	-0.52(-3.42%)
Apr 07, 2008	15.44	15.81	15.32	15.36	47,129,900	-0.53(-3.35%)
Apr 04, 2008	16.03	16.55	15.70	15.89	30,298,490	+0.03(+0.19%)
Apr 03, 2008	15.45	16.11	15.42	15.86	28,597,968	+0.20(+1.26%)
Apr 02, 2008	15.59	15.84	15.39	15.66	41,624,112	+0.37(+2.44%)
Apr 01, 2008	15.06	15.41	15.01	15.29	35,548,980	+0.45(+3.02%)
Mar 31, 2008	14.90	15.01	14.74	14.84	33,892,452	-0.01(-0.05%)
Mar 28, 2008	15.22	15.26	14.84	14.85	48,482,880	-0.35(-2.30%)
Mar 27, 2008	15.50	15.52	15.20	15.20	28,849,144	-0.27(-1.72%)
Mar 26, 2008	15.52	15.63	15.16	15.47	37,193,628	-0.25(-1.60%)
Mar 25, 2008	15.95	15.95	15.48	15.72	34,737,584	-0.19(-1.20%)
Mar 24, 2008	16.01	16.30	15.90	15.91	30,783,798	-0.14(-0.90%)
Mar 21, 2008	15.97	16.06	15.73	16.05	32,761,230	+0.00(+0.00%)
Mar 20, 2008	15.97	16.06	15.73	16.05	32,759,324	+0.33(+2.08%)
Mar 19, 2008	16.43	16.47	15.73	15.73	42,058,004	-0.65(-3.99%)
Mar 18, 2008	15.99	16.43	15.99	16.38	48,097,088	+0.65(+4.16%)
Mar 17, 2008	15.31	15.82	15.25	15.73	36,958,496	+0.07(+0.44%)
Mar 14, 2008	16.07	16.10	15.44	15.66	44,772,872	-0.37(-2.28%)
Mar 13, 2008	15.75	16.11	15.70	16.02	45,672,336	+0.06(+0.38%)
Mar 12, 2008	15.89	16.04	15.78	15.96	40,850,720	+0.03(+0.19%)
Mar 11, 2008	15.57	15.95	15.55	15.93	40,770,812	+0.47(+3.05%)
Mar 10, 2008	15.41	15.57	15.39	15.46	34,269,420	+0.17(+1.14%)
Mar 07, 2008	15.25	15.60	15.03	15.28	35,427,112	-0.03(-0.20%)
Mar 06, 2008	15.55	15.59	15.09	15.31	40,092,812	-0.28(-1.80%)
Mar 05, 2008	15.48	15.60	15.32	15.60	42,669,360	+0.14(+0.89%)
Mar 04, 2008	15.11	15.53	14.79	15.46	79,454,544	+1.10(+7.63%)

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.