Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.40	18.59	18.02	18.25	54,924,300	-0.29(-1.56%)
Jun 27, 2008	17.68	18.60	17.63	18.54	194,343,824	+0.79(+4.42%)
Jun 26, 2008	18.09	18.12	17.51	17.75	85,292,648	-0.66(-3.61%)
Jun 25, 2008	18.71	18.94	18.37	18.42	56,496,772	-0.13(-0.73%)
Jun 24, 2008	17.97	18.61	17.62	18.55	55,579,884	+0.36(+1.97%)
Jun 23, 2008	18.82	18.93	18.18	18.19	33,579,596	-0.56(-3.00%)
Jun 20, 2008	18.62	18.96	18.57	18.75	47,399,260	-0.16(-0.83%)
Jun 19, 2008	18.73	18.94	18.32	18.91	41,138,260	+0.09(+0.49%)
Jun 18, 2008	18.79	19.01	18.72	18.82	37,588,276	-0.18(-0.96%)
Jun 17, 2008	18.87	19.07	18.78	19.00	37,072,520	+0.31(+1.68%)
Jun 16, 2008	18.29	18.74	18.20	18.69	38,306,676	+0.39(+2.13%)
Jun 13, 2008	18.01	18.36	17.99	18.30	34,189,444	+0.44(+2.48%)
Jun 12, 2008	17.72	18.13	17.63	17.85	49,600,724	+0.41(+2.34%)
Jun 11, 2008	18.18	18.18	17.41	17.45	63,504,016	-0.58(-3.20%)
Jun 10, 2008	18.46	18.60	17.87	18.02	40,168,996	-0.41(-2.23%)
Jun 09, 2008	18.85	19.06	18.08	18.43	50,276,764	-0.34(-1.80%)
Jun 06, 2008	19.28	19.30	18.75	18.77	46,518,064	-0.81(-4.12%)
Jun 05, 2008	19.40	19.58	19.21	19.58	30,063,608	+0.39(+2.06%)
Jun 04, 2008	19.54	19.77	19.14	19.18	45,324,236	-0.47(-2.38%)
Jun 03, 2008	19.53	19.74	19.31	19.65	53,938,820	+0.33(+1.73%)
Jun 02, 2008	19.35	19.51	18.99	19.32	41,001,300	-0.07(-0.34%)
May 30, 2008	19.30	19.65	19.26	19.38	80,231,672	+0.25(+1.30%)
May 29, 2008	18.72	19.51	18.63	19.13	112,035,096	+0.75(+4.06%)
May 28, 2008	18.02	18.39	17.85	18.38	59,047,372	+0.71(+4.04%)
May 27, 2008	17.26	17.70	16.69	17.67	69,939,272	+0.54(+3.13%)
May 26, 2008	17.02	17.35	16.86	17.13	0	+0.00(+0.00%)
May 23, 2008	17.02	17.35	16.86	17.13	47,013,088	-0.22(-1.24%)
May 22, 2008	18.08	18.09	17.09	17.35	95,015,048	-0.79(-4.38%)
May 21, 2008	18.55	18.72	18.07	18.14	46,558,368	-0.42(-2.28%)
May 20, 2008	18.60	18.81	18.38	18.57	45,342,816	-0.13(-0.70%)
May 19, 2008	18.46	19.02	18.44	18.70	50,826,560	+0.21(+1.15%)
May 16, 2008	18.56	18.59	18.24	18.48	37,882,272	+0.03(+0.15%)
May 15, 2008	18.52	18.61	18.20	18.46	40,873,792	+0.00(+0.02%)
May 14, 2008	18.69	18.93	18.28	18.45	57,212,448	-0.03(-0.18%)
May 13, 2008	18.36	18.74	18.13	18.49	59,323,100	+0.11(+0.59%)
May 12, 2008	18.77	18.96	17.53	18.38	164,324,192	-0.22(-1.16%)
May 09, 2008	19.26	19.45	18.52	18.59	104,863,792	-1.00(-5.09%)
May 08, 2008	20.08	20.14	19.29	19.59	103,429,768	-0.27(-1.36%)
May 07, 2008	19.93	20.16	19.67	19.86	111,857,704	+0.22(+1.11%)
May 06, 2008	19.18	19.78	19.02	19.64	84,519,080	+0.55(+2.90%)
May 05, 2008	18.59	19.19	18.14	19.09	78,259,744	+0.52(+2.79%)
May 02, 2008	19.59	19.64	18.18	18.57	152,139,888	-0.59(-3.10%)
May 01, 2008	18.94	19.67	18.83	19.16	129,576,744	+0.44(+2.34%)
Apr 30, 2008	18.27	19.03	18.19	18.73	164,272,176	+0.58(+3.18%)
Apr 29, 2008	16.64	18.15	15.93	18.15	219,685,664	+1.18(+6.94%)
Apr 28, 2008	17.17	17.34	16.81	16.97	146,314,720	+0.12(+0.71%)
Apr 25, 2008	17.06	17.07	16.59	16.85	112,843,192	+0.63(+3.87%)
Apr 24, 2008	15.98	16.38	15.72	16.23	43,132,812	+0.53(+3.39%)
Apr 23, 2008	15.92	16.09	15.68	15.69	41,580,944	-0.08(-0.50%)
Apr 22, 2008	16.14	16.25	15.71	15.77	52,762,736	-0.15(-0.97%)
Apr 21, 2008	15.59	16.27	15.45	15.93	65,580,344	+0.44(+2.86%)
Apr 18, 2008	15.26	15.81	15.08	15.48	115,966,856	+0.44(+2.92%)
Apr 17, 2008	14.87	15.20	14.81	15.04	25,020,098	+0.20(+1.36%)
Apr 16, 2008	14.49	15.02	14.49	14.84	28,007,018	+0.40(+2.78%)
Apr 15, 2008	14.88	14.93	14.36	14.44	26,611,008	-0.30(-2.03%)
Apr 14, 2008	14.97	15.09	14.71	14.74	31,686,696	-0.10(-0.65%)
Apr 11, 2008	14.64	14.98	14.64	14.84	29,434,296	+0.00(+0.00%)
Apr 10, 2008	14.85	14.97	14.61	14.84	24,923,752	+0.07(+0.49%)
Apr 09, 2008	15.36	15.42	14.72	14.76	53,841,848	-0.52(-3.38%)
Apr 08, 2008	14.56	15.31	14.54	15.28	60,086,680	+0.68(+4.69%)
Apr 07, 2008	14.61	14.77	14.37	14.60	31,535,188	+0.13(+0.87%)
Apr 04, 2008	14.56	14.66	14.31	14.47	40,544,272	-0.23(-1.56%)
Apr 03, 2008	13.90	14.88	13.87	14.70	112,299,408	+0.71(+5.10%)
Apr 02, 2008	13.85	13.99	13.58	13.99	48,838,976	+0.16(+1.15%)
Apr 01, 2008	14.15	14.29	13.53	13.83	67,310,960	-0.17(-1.20%)
Mar 31, 2008	14.05	14.25	13.92	13.99	24,683,920	-0.09(-0.64%)
Mar 28, 2008	14.22	14.24	13.95	14.08	27,503,368	-0.03(-0.24%)
Mar 27, 2008	14.37	14.53	14.06	14.12	44,374,060	-0.24(-1.64%)
Mar 26, 2008	14.08	14.47	13.82	14.35	48,028,028	+0.16(+1.12%)
Mar 25, 2008	13.59	14.42	13.42	14.19	97,029,224	+0.79(+5.89%)
Mar 24, 2008	15.09	15.19	13.24	13.40	166,620,720	-1.04(-7.18%)
Mar 21, 2008	13.11	14.59	12.90	14.44	221,673,936	+0.00(+0.00%)
Mar 20, 2008	13.11	14.59	12.90	14.44	221,521,984	+1.76(+13.89%)

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.