Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.33	22.43	22.17	22.28	68,995,784	+0.06(+0.26%)
May 29, 2008	22.08	22.47	21.95	22.22	87,622,928	+0.07(+0.29%)
May 28, 2008	22.17	22.25	21.91	22.16	87,427,472	+0.11(+0.49%)
May 27, 2008	22.06	22.33	21.91	22.05	90,647,112	-0.02(-0.10%)
May 26, 2008	22.45	22.46	22.01	22.07	0	+0.00(+0.00%)
May 23, 2008	22.45	22.46	22.01	22.07	86,140,576	-0.42(-1.87%)
May 22, 2008	22.49	22.66	22.34	22.49	74,787,512	+0.01(+0.06%)
May 21, 2008	23.04	23.05	22.42	22.47	131,427,728	-0.53(-2.30%)
May 20, 2008	23.39	23.40	22.88	23.00	94,537,536	-0.49(-2.10%)
May 19, 2008	23.30	23.71	23.21	23.50	80,146,664	+0.20(+0.84%)
May 16, 2008	23.53	23.54	23.19	23.30	78,337,056	-0.17(-0.74%)
May 15, 2008	23.69	23.72	23.33	23.48	74,993,280	-0.10(-0.43%)
May 14, 2008	23.51	23.73	23.45	23.58	48,910,444	+0.13(+0.56%)
May 13, 2008	23.59	23.71	23.40	23.45	50,966,996	-0.05(-0.22%)
May 12, 2008	23.45	23.59	23.35	23.50	42,307,544	+0.09(+0.40%)
May 09, 2008	23.54	23.54	23.31	23.40	53,532,208	-0.23(-0.98%)
May 08, 2008	23.73	23.79	23.53	23.63	47,478,276	+0.01(+0.06%)
May 07, 2008	23.94	24.00	23.57	23.62	52,490,800	-0.31(-1.30%)
May 06, 2008	23.98	24.06	23.66	23.93	58,698,540	-0.13(-0.54%)
May 05, 2008	24.19	24.19	23.90	24.06	37,895,656	-0.12(-0.48%)
May 02, 2008	24.23	24.38	24.06	24.18	56,077,864	+0.16(+0.66%)
May 01, 2008	23.79	24.14	23.67	24.02	57,916,640	+0.30(+1.28%)
Apr 30, 2008	23.82	24.14	23.64	23.71	55,692,444	-0.09(-0.37%)
Apr 29, 2008	24.07	24.12	23.75	23.80	55,282,692	-0.25(-1.06%)
Apr 28, 2008	24.27	24.41	23.95	24.06	51,898,804	-0.12(-0.48%)
Apr 25, 2008	23.94	24.21	23.79	24.17	57,196,492	+0.38(+1.58%)
Apr 24, 2008	23.53	24.20	23.52	23.79	75,237,080	+0.30(+1.27%)
Apr 23, 2008	23.56	23.73	23.41	23.50	57,748,508	+0.05(+0.22%)
Apr 22, 2008	23.57	23.71	23.35	23.45	56,538,388	-0.09(-0.40%)
Apr 21, 2008	23.71	23.74	23.48	23.54	46,014,324	-0.17(-0.70%)
Apr 18, 2008	23.51	23.91	23.40	23.71	99,342,016	+0.49(+2.09%)
Apr 17, 2008	23.29	23.50	23.21	23.22	84,202,080	-0.15(-0.65%)
Apr 16, 2008	23.45	23.46	23.22	23.37	109,576,056	+0.18(+0.78%)
Apr 15, 2008	23.24	23.29	22.88	23.19	89,523,920	+0.17(+0.72%)
Apr 14, 2008	23.48	23.51	23.03	23.03	135,184,576	-0.22(-0.94%)
Apr 11, 2008	23.57	23.94	23.07	23.24	504,784,384	-3.41(-12.79%)
Apr 10, 2008	26.40	26.88	26.22	26.65	61,246,040	+0.22(+0.85%)
Apr 09, 2008	26.76	26.76	26.26	26.43	47,682,548	-0.37(-1.38%)
Apr 08, 2008	26.76	26.89	26.51	26.80	51,149,592	-0.22(-0.83%)
Apr 07, 2008	27.46	27.49	26.91	27.02	54,419,564	-0.22(-0.80%)
Apr 04, 2008	27.43	27.47	27.07	27.24	41,755,488	-0.20(-0.74%)
Apr 03, 2008	27.37	27.58	27.25	27.44	44,664,700	-0.13(-0.47%)
Apr 02, 2008	27.75	27.94	27.35	27.57	51,326,016	-0.30(-1.07%)
Apr 01, 2008	27.09	27.87	27.07	27.87	69,851,064	+1.03(+3.84%)
Mar 31, 2008	26.53	27.04	26.50	26.84	56,540,624	+0.29(+1.09%)
Mar 28, 2008	26.74	26.88	26.48	26.55	47,308,160	-0.16(-0.60%)
Mar 27, 2008	27.02	27.09	26.63	26.71	51,493,604	-0.22(-0.81%)
Mar 26, 2008	26.85	27.01	26.68	26.93	61,332,960	-0.10(-0.38%)
Mar 25, 2008	27.01	27.22	26.77	27.03	62,197,148	-0.09(-0.35%)
Mar 24, 2008	27.29	27.32	26.86	27.12	64,804,040	-0.07(-0.24%)
Mar 21, 2008	26.50	27.37	25.81	27.19	152,760,896	+0.00(+0.00%)
Mar 20, 2008	26.50	27.37	26.40	27.19	152,748,352	+1.38(+5.34%)
Mar 19, 2008	26.25	26.56	25.78	25.81	95,762,880	-0.40(-1.52%)
Mar 18, 2008	25.32	26.27	25.17	26.21	115,396,608	+1.31(+5.27%)
Mar 17, 2008	23.92	25.19	23.81	24.90	112,319,672	+0.37(+1.51%)
Mar 14, 2008	25.03	25.07	23.98	24.53	100,796,920	-0.31(-1.26%)
Mar 13, 2008	24.30	25.03	24.16	24.84	88,982,488	+0.21(+0.85%)
Mar 12, 2008	24.26	24.99	24.26	24.63	97,417,960	+0.41(+1.68%)
Mar 11, 2008	23.50	24.22	23.43	24.22	93,041,856	+1.23(+5.36%)
Mar 10, 2008	23.53	23.53	22.95	22.99	77,695,432	-0.38(-1.64%)
Mar 07, 2008	23.69	23.90	23.21	23.37	78,496,896	-0.46(-1.92%)
Mar 06, 2008	24.32	24.36	23.79	23.83	72,168,408	-0.59(-2.41%)
Mar 05, 2008	24.46	24.62	24.14	24.42	60,011,440	+0.11(+0.45%)
Mar 04, 2008	24.06	24.37	24.03	24.31	61,919,036	+0.09(+0.36%)

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.