Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.24	20.34	20.16	20.19	2,584,225	-0.08(-0.42%)
May 29, 2008	19.85	20.67	19.72	20.28	3,921,681	+0.43(+2.18%)
May 28, 2008	19.92	19.96	19.78	19.84	1,519,995	-0.07(-0.36%)
May 27, 2008	19.73	20.11	19.73	19.92	1,580,628	+0.17(+0.88%)
May 26, 2008	20.00	20.02	19.74	19.74	0	+0.00(+0.00%)
May 23, 2008	20.00	20.02	19.74	19.74	1,644,924	-0.32(-1.61%)
May 22, 2008	19.70	20.18	19.70	20.06	2,676,974	+0.19(+0.96%)
May 21, 2008	20.15	20.26	19.83	19.87	2,705,974	-0.18(-0.89%)
May 20, 2008	20.18	20.40	20.01	20.05	2,110,073	-0.27(-1.32%)
May 19, 2008	20.35	20.59	20.23	20.32	2,987,204	-0.06(-0.31%)
May 16, 2008	20.36	20.77	20.17	20.38	2,186,782	-0.08(-0.41%)
May 15, 2008	20.36	20.52	20.13	20.47	3,114,142	+0.17(+0.84%)
May 14, 2008	20.63	20.67	20.27	20.30	4,425,665	-0.35(-1.71%)
May 13, 2008	20.65	20.82	20.38	20.65	5,268,706	-0.03(-0.14%)
May 12, 2008	20.38	20.71	20.25	20.68	2,955,651	+0.28(+1.39%)
May 09, 2008	20.08	20.50	20.01	20.39	2,107,647	+0.11(+0.56%)
May 08, 2008	20.36	20.36	19.94	20.28	3,445,754	+0.08(+0.38%)
May 07, 2008	20.61	20.76	19.99	20.20	7,100,365	-0.44(-2.14%)
May 06, 2008	19.50	20.76	19.49	20.64	13,742,560	+1.39(+7.20%)
May 05, 2008	18.82	19.32	18.72	19.26	6,602,063	+0.45(+2.41%)
May 02, 2008	19.19	19.20	18.66	18.80	6,747,959	-0.39(-2.03%)
May 01, 2008	19.35	19.35	18.97	19.19	3,903,818	-0.15(-0.79%)
Apr 30, 2008	19.61	19.70	19.35	19.35	3,906,732	-0.33(-1.68%)
Apr 29, 2008	19.40	19.78	19.37	19.68	3,278,887	+0.20(+1.05%)
Apr 28, 2008	19.28	19.55	19.08	19.47	2,003,565	+0.11(+0.57%)
Apr 25, 2008	19.27	19.36	19.10	19.36	2,476,117	+0.22(+1.15%)
Apr 24, 2008	18.75	19.30	18.74	19.14	2,612,150	+0.48(+2.57%)
Apr 23, 2008	18.75	18.82	18.63	18.66	1,903,859	-0.08(-0.43%)
Apr 22, 2008	18.83	18.92	18.59	18.74	2,965,164	-0.10(-0.52%)
Apr 21, 2008	18.81	18.91	18.68	18.84	1,908,626	+0.03(+0.16%)
Apr 18, 2008	19.09	19.15	18.73	18.81	2,984,460	-0.10(-0.54%)
Apr 17, 2008	19.02	19.02	18.65	18.91	3,953,866	-0.07(-0.38%)
Apr 16, 2008	19.22	19.28	18.68	18.99	4,890,248	-0.09(-0.47%)
Apr 15, 2008	19.48	19.55	18.93	19.08	4,277,173	-0.41(-2.11%)
Apr 14, 2008	19.31	19.55	19.27	19.49	2,099,674	+0.24(+1.23%)
Apr 11, 2008	19.18	19.37	19.11	19.25	3,446,268	-0.03(-0.13%)
Apr 10, 2008	19.07	19.35	18.99	19.27	3,936,788	+0.34(+1.79%)
Apr 09, 2008	19.09	19.23	18.62	18.94	6,478,435	-0.62(-3.19%)
Apr 08, 2008	19.41	19.58	19.41	19.56	2,762,613	+0.04(+0.20%)
Apr 07, 2008	19.75	19.83	19.41	19.52	5,474,467	-0.53(-2.64%)
Apr 04, 2008	20.28	20.28	19.34	20.05	2,937,253	-0.21(-1.05%)
Apr 03, 2008	19.95	20.35	19.72	20.26	4,006,427	+0.34(+1.70%)
Apr 02, 2008	20.12	20.21	19.85	19.92	3,418,265	-0.18(-0.91%)
Apr 01, 2008	19.71	20.11	19.39	20.11	6,110,903	+0.66(+3.38%)
Mar 31, 2008	19.47	19.59	19.33	19.45	3,805,324	+0.24(+1.26%)
Mar 28, 2008	19.52	19.59	18.86	19.21	4,363,366	-0.20(-1.05%)
Mar 27, 2008	19.36	19.79	19.29	19.41	5,835,782	+0.24(+1.24%)
Mar 26, 2008	19.00	19.21	18.94	19.17	2,389,044	+0.07(+0.36%)
Mar 25, 2008	19.19	19.24	19.00	19.10	3,029,646	-0.11(-0.57%)
Mar 24, 2008	19.30	19.32	19.16	19.22	3,444,464	-0.01(-0.04%)
Mar 21, 2008	18.90	19.24	18.73	19.22	4,606,286	+0.00(+0.00%)
Mar 20, 2008	18.90	19.24	18.73	19.22	4,606,286	+0.35(+1.87%)
Mar 19, 2008	19.43	19.43	18.85	18.87	4,173,541	-0.37(-1.92%)
Mar 18, 2008	19.06	19.24	18.86	19.24	3,236,216	+0.45(+2.37%)
Mar 17, 2008	18.40	18.95	18.29	18.80	4,636,021	-0.01(-0.05%)
Mar 14, 2008	19.42	19.42	18.66	18.80	5,099,024	-0.52(-2.68%)
Mar 13, 2008	18.99	19.40	18.95	19.32	4,537,968	+0.19(+0.98%)
Mar 12, 2008	19.08	19.36	19.06	19.13	2,998,694	+0.06(+0.31%)
Mar 11, 2008	18.88	19.08	18.67	19.08	4,868,731	+0.39(+2.07%)
Mar 10, 2008	18.65	18.77	18.52	18.69	4,278,351	+0.14(+0.75%)
Mar 07, 2008	18.48	18.66	18.26	18.55	5,039,988	+0.06(+0.30%)
Mar 06, 2008	18.58	18.60	18.45	18.49	5,979,479	-0.17(-0.91%)
Mar 05, 2008	18.22	18.76	18.22	18.66	4,278,929	+0.30(+1.64%)
Mar 04, 2008	18.24	18.43	18.21	18.36	5,110,494	-0.06(-0.32%)

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.