Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	23.52	23.54	22.83	23.37	4,650,495	+0.30(+1.30%)
May 29, 2008	22.82	23.80	22.39	23.07	9,194,111	+1.60(+7.47%)
May 28, 2008	20.72	21.54	20.72	21.47	4,325,390	+0.79(+3.82%)
May 27, 2008	20.42	21.19	20.13	20.68	2,546,233	+0.43(+2.12%)
May 26, 2008	20.27	20.39	19.87	20.25	0	+0.00(+0.00%)
May 23, 2008	20.27	20.39	19.87	20.25	2,300,756	-0.08(-0.41%)
May 22, 2008	20.02	20.63	19.88	20.33	2,579,152	+0.31(+1.54%)
May 21, 2008	20.96	21.14	19.84	20.02	2,723,327	-0.73(-3.52%)
May 20, 2008	20.96	20.96	20.48	20.75	1,607,852	-0.33(-1.57%)
May 19, 2008	21.49	21.53	20.98	21.09	1,364,262	-0.44(-2.06%)
May 16, 2008	22.07	22.07	21.18	21.53	2,201,409	-0.47(-2.12%)
May 15, 2008	21.92	22.06	21.21	22.00	3,350,473	+0.15(+0.69%)
May 14, 2008	21.86	22.15	21.63	21.85	1,977,601	+0.21(+0.97%)
May 13, 2008	21.52	21.87	21.25	21.63	2,764,260	+0.24(+1.13%)
May 12, 2008	20.78	21.44	20.78	21.39	2,153,437	+0.47(+2.27%)
May 09, 2008	20.87	21.09	20.56	20.92	1,250,244	-0.02(-0.07%)
May 08, 2008	21.07	21.07	20.33	20.93	2,595,584	+0.10(+0.47%)
May 07, 2008	20.92	21.11	20.78	20.84	3,019,105	-0.16(-0.75%)
May 06, 2008	20.62	21.09	20.60	20.99	2,256,285	+0.09(+0.43%)
May 05, 2008	21.37	21.48	20.77	20.90	3,639,856	-0.40(-1.87%)
May 02, 2008	20.99	21.56	20.99	21.30	4,282,286	+0.34(+1.62%)
May 01, 2008	20.34	21.03	20.17	20.96	3,822,536	+0.62(+3.07%)
Apr 30, 2008	20.35	21.26	20.13	20.34	4,012,410	+0.14(+0.71%)
Apr 29, 2008	20.12	20.47	19.78	20.20	3,546,614	+0.08(+0.41%)
Apr 28, 2008	20.24	20.61	19.75	20.11	5,444,149	+0.74(+3.81%)
Apr 25, 2008	18.81	19.45	18.80	19.38	3,022,908	+0.56(+3.00%)
Apr 24, 2008	17.66	18.96	17.62	18.81	5,640,349	+1.41(+8.08%)
Apr 23, 2008	17.27	17.44	16.67	17.41	2,701,552	+0.40(+2.34%)
Apr 22, 2008	17.52	17.59	16.92	17.01	2,065,803	-0.71(-3.99%)
Apr 21, 2008	17.40	17.80	17.32	17.71	1,800,999	+0.22(+1.25%)
Apr 18, 2008	17.14	17.75	17.14	17.50	2,841,491	+0.61(+3.61%)
Apr 17, 2008	16.92	17.04	16.65	16.89	1,497,413	-0.08(-0.49%)
Apr 16, 2008	16.79	17.02	16.40	16.97	2,306,099	+0.32(+1.94%)
Apr 15, 2008	16.66	16.70	16.25	16.65	2,280,270	+0.23(+1.37%)
Apr 14, 2008	15.99	16.67	15.92	16.42	2,582,437	+0.41(+2.59%)
Apr 11, 2008	16.12	16.27	15.74	16.01	3,370,312	-0.32(-1.94%)
Apr 10, 2008	16.03	16.50	15.77	16.32	4,616,036	+0.32(+2.02%)
Apr 09, 2008	16.30	16.90	15.84	16.00	3,969,613	-0.63(-3.80%)
Apr 08, 2008	17.10	17.10	16.33	16.63	4,041,662	-0.44(-2.60%)
Apr 07, 2008	17.71	17.78	17.01	17.07	2,377,409	-0.41(-2.37%)
Apr 04, 2008	17.32	17.68	17.07	17.49	2,587,314	+0.23(+1.35%)
Apr 03, 2008	17.24	17.52	16.92	17.25	2,045,404	-0.03(-0.17%)
Apr 02, 2008	17.47	17.72	17.17	17.28	3,742,176	-0.05(-0.26%)
Apr 01, 2008	16.99	17.47	16.99	17.33	4,343,578	+0.55(+3.27%)
Mar 31, 2008	16.98	16.98	16.48	16.78	3,285,385	-0.09(-0.54%)
Mar 28, 2008	17.55	17.60	16.76	16.87	2,669,581	-0.44(-2.56%)
Mar 27, 2008	17.65	17.83	17.27	17.32	2,721,376	-0.23(-1.29%)
Mar 26, 2008	17.66	17.86	17.37	17.54	3,385,474	-0.24(-1.35%)
Mar 25, 2008	17.89	17.95	17.41	17.78	2,992,721	-0.05(-0.25%)
Mar 24, 2008	17.30	17.96	16.86	17.83	5,448,355	+1.42(+8.67%)
Mar 21, 2008	15.67	16.56	15.65	16.40	2,707,733	+0.00(+0.00%)
Mar 20, 2008	15.67	16.56	15.65	16.40	2,707,600	+0.75(+4.81%)
Mar 19, 2008	15.91	16.13	15.55	15.65	2,873,601	-0.16(-1.00%)
Mar 18, 2008	15.26	15.91	15.12	15.81	3,140,261	+0.79(+5.26%)
Mar 17, 2008	14.96	15.42	14.61	15.02	3,296,080	-0.33(-2.16%)
Mar 14, 2008	15.98	16.11	14.94	15.35	3,711,556	-0.47(-2.95%)
Mar 13, 2008	15.58	15.95	15.09	15.82	4,076,658	-0.01(-0.09%)
Mar 12, 2008	15.76	16.59	15.53	15.83	3,582,731	+0.21(+1.35%)
Mar 11, 2008	15.37	15.73	15.22	15.62	5,364,156	+0.80(+5.38%)
Mar 10, 2008	15.82	15.86	14.73	14.82	5,222,096	-0.80(-5.11%)
Mar 07, 2008	14.91	16.37	14.91	15.62	7,118,363	+0.56(+3.70%)
Mar 06, 2008	15.81	15.99	14.79	15.07	8,087,544	-0.91(-5.70%)
Mar 05, 2008	15.18	16.31	14.91	15.98	13,811,566	+2.90(+22.15%)
Mar 04, 2008	12.80	13.13	12.63	13.08	4,872,923	+0.14(+1.05%)

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.