Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.82	18.84	18.52	18.60	18,622,340	-0.07(-0.36%)
May 29, 2008	18.79	18.84	18.58	18.67	16,795,602	-0.06(-0.33%)
May 28, 2008	18.64	18.80	18.14	18.73	20,643,150	+0.18(+0.95%)
May 27, 2008	18.41	18.60	18.32	18.56	17,928,968	+0.15(+0.81%)
May 26, 2008	18.37	18.56	18.20	18.41	0	+0.00(+0.00%)
May 23, 2008	18.37	18.56	18.20	18.41	20,758,686	-0.03(-0.15%)
May 22, 2008	18.23	18.53	18.17	18.43	20,549,942	+0.26(+1.42%)
May 21, 2008	18.57	18.87	18.11	18.18	22,161,962	-0.35(-1.87%)
May 20, 2008	18.84	18.84	18.33	18.52	21,724,314	-0.37(-1.98%)
May 19, 2008	18.66	19.10	18.58	18.90	33,931,344	+0.28(+1.50%)
May 16, 2008	18.41	18.66	18.22	18.62	32,832,634	+0.21(+1.15%)
May 15, 2008	17.58	18.41	17.58	18.41	30,300,550	+0.78(+4.40%)
May 14, 2008	17.69	17.94	17.54	17.63	19,837,258	+0.09(+0.50%)
May 13, 2008	17.77	17.84	17.44	17.54	20,770,304	-0.21(-1.19%)
May 12, 2008	17.78	17.87	17.21	17.75	23,781,436	+0.01(+0.04%)
May 09, 2008	18.03	18.03	17.62	17.75	13,634,542	-0.34(-1.88%)
May 08, 2008	17.93	18.15	17.75	18.09	18,142,420	+0.27(+1.53%)
May 07, 2008	18.44	18.50	17.73	17.81	23,959,986	-0.65(-3.50%)
May 06, 2008	18.46	18.50	18.07	18.46	11,902,085	+0.06(+0.33%)
May 05, 2008	18.35	18.57	18.20	18.40	12,651,273	+0.03(+0.15%)
May 02, 2008	18.56	18.57	18.00	18.37	19,080,356	-0.02(-0.11%)
May 01, 2008	18.30	18.42	18.03	18.39	17,414,852	+0.22(+1.20%)
Apr 30, 2008	18.10	18.52	18.04	18.18	32,297,432	+0.12(+0.68%)
Apr 29, 2008	18.06	18.44	17.78	18.05	54,749,344	+0.58(+3.31%)
Apr 28, 2008	17.64	17.69	17.41	17.47	19,730,414	-0.16(-0.93%)
Apr 25, 2008	17.37	17.64	17.17	17.64	13,439,644	+0.33(+1.89%)
Apr 24, 2008	17.12	17.49	16.81	17.31	19,195,418	+0.20(+1.19%)
Apr 23, 2008	17.35	17.49	16.91	17.11	20,173,002	-0.40(-2.29%)
Apr 22, 2008	17.69	17.83	17.33	17.51	17,676,676	+0.00(+0.00%)
Apr 21, 2008	17.43	17.54	17.22	17.51	13,345,844	+0.02(+0.12%)
Apr 18, 2008	17.54	17.69	17.41	17.49	17,618,738	+0.20(+1.18%)
Apr 17, 2008	17.49	17.69	17.24	17.28	16,191,117	-0.16(-0.94%)
Apr 16, 2008	16.92	17.49	16.91	17.45	14,653,071	+0.71(+4.23%)
Apr 15, 2008	17.07	17.07	16.65	16.74	14,342,557	-0.26(-1.52%)
Apr 14, 2008	16.83	17.19	16.83	17.00	11,504,409	+0.08(+0.48%)
Apr 11, 2008	17.07	17.21	16.84	16.92	12,816,118	-0.35(-2.01%)
Apr 10, 2008	17.23	17.44	17.13	17.26	17,789,508	+0.05(+0.28%)
Apr 09, 2008	17.81	17.86	17.21	17.22	23,156,806	-0.55(-3.10%)
Apr 08, 2008	17.66	17.87	17.62	17.77	22,112,844	+0.19(+1.08%)
Apr 07, 2008	17.56	17.84	17.41	17.58	18,797,554	+0.18(+1.06%)
Apr 04, 2008	17.29	17.56	17.20	17.39	17,565,584	+0.02(+0.12%)
Apr 03, 2008	16.88	17.37	16.86	17.37	16,547,072	+0.36(+2.12%)
Apr 02, 2008	17.13	17.35	16.74	17.01	18,966,590	+0.03(+0.20%)
Apr 01, 2008	16.60	17.01	16.56	16.98	18,708,682	+0.62(+3.79%)
Mar 31, 2008	16.37	16.41	16.09	16.36	12,964,332	-0.05(-0.33%)
Mar 28, 2008	16.50	16.69	16.39	16.41	13,129,839	-0.03(-0.21%)
Mar 27, 2008	16.56	16.79	16.36	16.45	21,082,656	-0.05(-0.29%)
Mar 26, 2008	16.67	16.67	16.20	16.49	22,860,826	-0.61(-3.58%)
Mar 25, 2008	16.71	17.18	16.71	17.11	27,769,570	+0.35(+2.11%)
Mar 24, 2008	16.34	16.84	16.31	16.75	18,892,928	+0.44(+2.71%)
Mar 21, 2008	16.17	16.34	15.97	16.31	16,914,258	+0.00(+0.00%)
Mar 20, 2008	16.17	16.34	15.97	16.31	16,913,082	+0.19(+1.18%)
Mar 19, 2008	16.49	16.77	16.11	16.12	20,236,542	-0.48(-2.87%)
Mar 18, 2008	16.00	16.60	16.00	16.60	23,237,698	+0.80(+5.04%)
Mar 17, 2008	15.45	15.96	15.45	15.80	18,911,536	-0.05(-0.30%)
Mar 14, 2008	16.20	16.23	15.58	15.85	20,350,304	-0.27(-1.69%)
Mar 13, 2008	15.85	16.22	15.55	16.12	21,176,284	+0.12(+0.72%)
Mar 12, 2008	16.21	16.37	16.00	16.00	15,757,844	-0.29(-1.75%)
Mar 11, 2008	15.97	16.29	15.62	16.29	21,379,236	+0.67(+4.27%)
Mar 10, 2008	15.51	16.05	15.51	15.62	24,009,716	+0.09(+0.57%)
Mar 07, 2008	15.60	15.77	15.40	15.54	22,827,358	-0.22(-1.43%)
Mar 06, 2008	15.98	16.06	15.71	15.76	16,578,336	-0.22(-1.36%)
Mar 05, 2008	15.83	16.24	15.79	15.98	19,307,934	+0.25(+1.60%)
Mar 04, 2008	15.61	15.78	15.41	15.73	18,154,134	-0.03(-0.22%)

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.