Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.60	18.70	17.75	18.29	2,954,876	-0.20(-1.08%)
May 29, 2008	17.71	18.87	17.69	18.49	859,862	+0.71(+3.99%)
May 28, 2008	17.76	18.00	17.52	17.78	897,257	+0.11(+0.62%)
May 27, 2008	17.53	17.98	17.40	17.67	924,146	+0.21(+1.20%)
May 26, 2008	17.68	17.79	17.15	17.46	896,481	+0.00(+0.00%)
May 23, 2008	17.68	17.79	17.15	17.46	896,481	-0.30(-1.69%)
May 22, 2008	17.42	17.77	17.19	17.76	1,250,901	+0.38(+2.19%)
May 21, 2008	17.75	17.78	16.99	17.38	2,225,794	-0.37(-2.08%)
May 20, 2008	17.22	18.10	16.81	17.75	3,512,228	-1.01(-5.38%)
May 19, 2008	19.30	19.38	18.48	18.76	1,014,423	-0.49(-2.55%)
May 16, 2008	18.96	19.28	18.62	19.25	1,028,765	+0.40(+2.12%)
May 15, 2008	19.12	19.12	18.46	18.85	954,976	-0.29(-1.52%)
May 14, 2008	18.72	19.53	18.65	19.14	907,966	+0.50(+2.68%)
May 13, 2008	19.10	19.25	18.46	18.64	1,385,017	-0.42(-2.20%)
May 12, 2008	18.94	19.17	18.74	19.06	877,277	+0.18(+0.95%)
May 09, 2008	18.67	19.02	18.67	18.88	1,006,384	+0.02(+0.11%)
May 08, 2008	18.70	19.13	18.50	18.86	1,565,435	+0.18(+0.96%)
May 07, 2008	20.00	20.03	18.53	18.68	2,160,964	-1.33(-6.65%)
May 06, 2008	19.28	20.42	18.95	20.01	1,903,906	+0.49(+2.51%)
May 05, 2008	20.28	20.28	19.31	19.52	1,568,991	-0.74(-3.65%)
May 02, 2008	20.34	20.72	19.94	20.26	1,911,084	-0.13(-0.64%)
May 01, 2008	20.09	20.40	19.57	20.39	2,361,508	+0.24(+1.19%)
Apr 30, 2008	19.80	20.27	19.21	20.15	3,202,238	+0.43(+2.18%)
Apr 29, 2008	19.69	19.98	19.31	19.72	1,421,952	+0.20(+1.02%)
Apr 28, 2008	19.00	19.74	18.85	19.52	1,566,680	+0.49(+2.57%)
Apr 25, 2008	18.17	19.09	18.17	19.03	2,539,272	+0.83(+4.56%)
Apr 24, 2008	16.85	18.50	16.80	18.20	2,133,290	+1.40(+8.33%)
Apr 23, 2008	16.79	17.01	16.39	16.80	1,717,860	+0.16(+0.96%)
Apr 22, 2008	16.24	16.66	16.00	16.64	1,163,403	+0.42(+2.59%)
Apr 21, 2008	16.43	16.73	16.12	16.22	1,348,194	-0.25(-1.52%)
Apr 18, 2008	17.28	17.75	16.44	16.47	1,766,782	-0.61(-3.57%)
Apr 17, 2008	16.12	17.32	15.93	17.08	2,057,845	+0.87(+5.37%)
Apr 16, 2008	16.11	16.43	15.64	16.21	1,708,654	+0.44(+2.79%)
Apr 15, 2008	16.10	16.51	15.67	15.77	1,566,167	-0.19(-1.19%)
Apr 14, 2008	16.11	16.26	15.82	15.96	1,218,841	-0.12(-0.75%)
Apr 11, 2008	16.02	16.41	15.89	16.08	1,470,802	-0.57(-3.42%)
Apr 10, 2008	16.17	17.26	16.15	16.65	2,009,556	+0.60(+3.74%)
Apr 09, 2008	16.44	16.59	15.87	16.05	4,591,595	-0.34(-2.07%)
Apr 08, 2008	15.86	16.50	15.43	16.39	2,395,076	+0.07(+0.43%)
Apr 07, 2008	16.03	16.63	15.77	16.32	2,271,872	+0.41(+2.58%)
Apr 04, 2008	15.41	18.10	15.41	15.91	4,849,713	+0.54(+3.51%)
Apr 03, 2008	13.92	15.37	13.59	15.37	2,715,455	+1.36(+9.71%)
Apr 02, 2008	13.71	14.15	13.65	14.01	1,502,916	+0.44(+3.24%)
Apr 01, 2008	12.87	13.63	12.69	13.57	1,530,273	+0.85(+6.68%)
Mar 31, 2008	12.19	12.87	11.96	12.72	1,798,857	+0.67(+5.56%)
Mar 28, 2008	12.08	12.75	11.90	12.05	4,395,344	-1.22(-9.19%)
Mar 27, 2008	13.77	13.93	13.14	13.27	1,466,879	-0.50(-3.63%)
Mar 26, 2008	13.79	13.97	13.51	13.77	1,683,177	-0.11(-0.79%)
Mar 25, 2008	13.91	13.99	13.60	13.88	1,032,649	-0.07(-0.50%)
Mar 24, 2008	13.67	14.09	13.23	13.95	1,575,986	+0.28(+2.05%)
Mar 21, 2008	12.71	13.78	12.55	13.67	2,143,206	+0.00(+0.00%)
Mar 20, 2008	12.71	13.78	12.55	13.67	2,143,206	+1.04(+8.23%)
Mar 19, 2008	13.15	13.15	12.51	12.63	1,974,667	-0.48(-3.66%)
Mar 18, 2008	11.87	13.56	11.76	13.11	3,901,144	+1.37(+11.67%)
Mar 17, 2008	12.49	12.50	11.57	11.74	2,551,183	-1.15(-8.92%)
Mar 14, 2008	13.40	13.41	12.49	12.89	2,445,507	-0.43(-3.23%)
Mar 13, 2008	13.50	13.61	12.63	13.32	2,645,524	-0.28(-2.06%)
Mar 12, 2008	13.85	14.00	13.50	13.60	3,284,110	-0.27(-1.95%)
Mar 11, 2008	13.87	14.07	13.59	13.87	2,437,438	+0.34(+2.51%)
Mar 10, 2008	13.98	14.18	13.52	13.53	1,799,573	-0.44(-3.15%)
Mar 07, 2008	13.64	14.31	13.64	13.97	2,876,124	+0.33(+2.42%)
Mar 06, 2008	14.02	14.29	13.64	13.64	2,005,886	-0.38(-2.71%)
Mar 05, 2008	14.26	14.55	14.00	14.02	1,743,844	-0.22(-1.54%)
Mar 04, 2008	14.28	14.50	14.01	14.24	2,070,302	-0.15(-1.04%)

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.