Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.56	18.66	18.34	18.42	41,699,376	-0.20(-1.05%)
May 29, 2008	18.51	18.70	18.38	18.62	38,394,644	+0.14(+0.75%)
May 28, 2008	18.93	18.93	18.45	18.48	37,369,492	-0.37(-1.96%)
May 27, 2008	18.84	18.89	18.70	18.85	24,266,146	-0.01(-0.07%)
May 26, 2008	18.70	18.99	18.66	18.86	0	+0.00(+0.00%)
May 23, 2008	18.70	18.99	18.66	18.86	47,529,508	+0.12(+0.62%)
May 22, 2008	18.24	18.80	18.19	18.75	39,211,072	+0.52(+2.86%)
May 21, 2008	18.31	18.43	18.16	18.23	39,169,476	-0.14(-0.77%)
May 20, 2008	18.50	18.55	18.33	18.37	27,904,506	-0.14(-0.75%)
May 19, 2008	18.37	18.61	18.32	18.51	31,096,900	+0.14(+0.79%)
May 16, 2008	18.36	18.47	18.27	18.36	27,913,256	+0.02(+0.11%)
May 15, 2008	18.18	18.39	18.10	18.34	25,647,720	+0.15(+0.83%)
May 14, 2008	18.22	18.34	18.08	18.19	32,220,268	+0.01(+0.07%)
May 13, 2008	18.11	18.26	18.10	18.18	32,445,180	+0.03(+0.18%)
May 12, 2008	18.07	18.16	18.02	18.15	26,798,060	+0.08(+0.45%)
May 09, 2008	18.11	18.13	17.96	18.06	18,718,274	-0.04(-0.25%)
May 08, 2008	18.45	18.52	18.03	18.11	43,520,932	-0.24(-1.30%)
May 07, 2008	18.75	18.75	18.34	18.35	46,415,372	-0.40(-2.13%)
May 06, 2008	18.74	18.78	18.62	18.75	20,810,130	-0.04(-0.19%)
May 05, 2008	18.91	18.98	18.71	18.78	21,946,324	-0.13(-0.66%)
May 02, 2008	19.01	19.14	18.85	18.91	25,672,350	-0.10(-0.54%)
May 01, 2008	18.86	19.03	18.79	19.01	23,510,096	+0.07(+0.37%)
Apr 30, 2008	18.89	19.23	18.88	18.94	36,302,952	+0.05(+0.26%)
Apr 29, 2008	18.92	18.98	18.78	18.89	23,108,178	-0.08(-0.44%)
Apr 28, 2008	19.09	19.27	18.94	18.98	25,018,424	-0.11(-0.59%)
Apr 25, 2008	19.38	19.46	18.97	19.09	29,220,966	-0.30(-1.53%)
Apr 24, 2008	19.39	19.63	19.24	19.38	19,949,598	-0.01(-0.05%)
Apr 23, 2008	19.23	19.43	19.23	19.39	29,508,436	+0.13(+0.65%)
Apr 22, 2008	19.37	19.43	19.21	19.27	26,845,560	-0.15(-0.76%)
Apr 21, 2008	19.28	19.45	19.19	19.42	19,315,534	+0.08(+0.40%)
Apr 18, 2008	19.55	19.65	19.19	19.34	34,585,500	-0.18(-0.94%)
Apr 17, 2008	19.62	19.75	19.48	19.52	25,891,120	-0.15(-0.77%)
Apr 16, 2008	19.87	19.90	19.48	19.67	35,927,228	+0.07(+0.34%)
Apr 15, 2008	19.63	19.70	19.44	19.61	36,431,204	-0.02(-0.10%)
Apr 14, 2008	19.43	19.74	19.35	19.63	31,128,256	+0.23(+1.18%)
Apr 11, 2008	19.63	19.79	19.33	19.40	24,193,876	-0.33(-1.70%)
Apr 10, 2008	19.59	19.78	19.45	19.73	23,066,360	+0.18(+0.90%)
Apr 09, 2008	19.46	19.57	19.40	19.55	20,199,862	+0.09(+0.45%)
Apr 08, 2008	19.39	19.49	19.26	19.47	30,993,378	+0.05(+0.23%)
Apr 07, 2008	19.39	19.50	19.39	19.42	25,165,994	+0.04(+0.20%)
Apr 04, 2008	19.47	19.60	19.37	19.38	23,720,068	-0.10(-0.51%)
Apr 03, 2008	19.40	19.59	19.38	19.48	25,139,456	+0.03(+0.17%)
Apr 02, 2008	19.74	19.74	19.37	19.45	28,233,572	-0.32(-1.60%)
Apr 01, 2008	19.63	19.79	19.59	19.77	40,209,940	+0.18(+0.94%)
Mar 31, 2008	19.56	19.69	19.51	19.58	28,815,260	-0.02(-0.12%)
Mar 28, 2008	19.81	19.82	19.59	19.61	21,247,266	-0.12(-0.60%)
Mar 27, 2008	19.74	19.91	19.69	19.73	25,194,082	+0.05(+0.26%)
Mar 26, 2008	19.76	19.85	19.63	19.67	25,717,094	-0.08(-0.42%)
Mar 25, 2008	19.68	19.89	19.65	19.76	23,773,036	+0.07(+0.38%)
Mar 24, 2008	19.71	19.79	19.48	19.68	21,815,996	+0.05(+0.23%)
Mar 21, 2008	19.36	19.67	19.29	19.64	48,222,064	+0.00(+0.00%)
Mar 20, 2008	19.36	19.67	19.29	19.64	48,220,200	+0.35(+1.80%)
Mar 19, 2008	19.10	19.57	19.10	19.29	36,146,524	+0.18(+0.93%)
Mar 18, 2008	18.72	19.11	18.64	19.11	28,541,882	+0.55(+2.98%)
Mar 17, 2008	18.31	18.67	18.26	18.56	33,615,792	+0.05(+0.28%)
Mar 14, 2008	18.96	18.96	18.38	18.51	41,232,668	-0.45(-2.38%)
Mar 13, 2008	18.88	19.01	18.76	18.96	27,262,136	-0.08(-0.44%)
Mar 12, 2008	19.03	19.14	18.97	19.04	35,124,736	-0.09(-0.47%)
Mar 11, 2008	18.98	19.20	18.94	19.13	46,369,008	+0.26(+1.38%)
Mar 10, 2008	18.93	19.09	18.87	18.87	29,389,934	-0.06(-0.32%)
Mar 07, 2008	18.90	19.11	18.82	18.93	28,490,960	-0.08(-0.42%)
Mar 06, 2008	19.15	19.26	18.99	19.01	22,632,758	-0.19(-0.97%)
Mar 05, 2008	19.06	19.30	18.99	19.20	24,989,126	+0.10(+0.52%)
Mar 04, 2008	18.85	19.17	18.83	19.10	31,246,808	+0.11(+0.59%)

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.