Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.23	20.23	19.33	19.53	606,046	-0.62(-3.08%)
May 29, 2008	19.29	20.34	18.71	20.15	705,268	+1.10(+5.77%)
May 28, 2008	19.89	19.97	18.77	19.05	494,198	-0.12(-0.63%)
May 27, 2008	18.08	19.37	18.00	19.17	564,430	+1.55(+8.80%)
May 26, 2008	18.02	18.11	17.33	17.62	0	+0.00(+0.00%)
May 23, 2008	18.02	18.11	17.33	17.62	554,911	-0.89(-4.81%)
May 22, 2008	18.82	19.43	18.36	18.51	548,533	-0.22(-1.17%)
May 21, 2008	20.25	20.35	18.53	18.73	1,050,156	-1.87(-9.08%)
May 20, 2008	21.44	21.44	20.39	20.60	420,425	-0.96(-4.45%)
May 19, 2008	21.99	22.63	21.40	21.56	669,517	+0.17(+0.79%)
May 16, 2008	21.16	21.91	20.80	21.39	514,174	-0.20(-0.93%)
May 15, 2008	20.90	21.80	20.50	21.59	374,489	+0.43(+2.03%)
May 14, 2008	20.79	21.72	20.76	21.16	521,441	+0.46(+2.22%)
May 13, 2008	20.55	21.13	20.43	20.70	375,356	+0.25(+1.22%)
May 12, 2008	19.88	20.56	19.88	20.45	359,022	+0.76(+3.86%)
May 09, 2008	19.27	19.92	19.10	19.69	256,908	-0.08(-0.40%)
May 08, 2008	19.59	20.08	19.35	19.77	485,335	+0.12(+0.61%)
May 07, 2008	20.81	21.30	19.53	19.65	556,225	-1.09(-5.26%)
May 06, 2008	21.10	21.10	20.22	20.74	421,174	-0.72(-3.36%)
May 05, 2008	21.70	21.96	20.92	21.46	389,120	-0.38(-1.74%)
May 02, 2008	22.53	22.55	21.45	21.84	561,186	-0.48(-2.15%)
May 01, 2008	21.60	23.00	21.60	22.32	725,026	+0.84(+3.91%)
Apr 30, 2008	21.06	22.27	20.80	21.48	819,010	+0.51(+2.43%)
Apr 29, 2008	20.33	21.16	20.24	20.97	539,322	+0.95(+4.75%)
Apr 28, 2008	19.75	20.37	18.99	20.02	726,007	+0.21(+1.06%)
Apr 25, 2008	18.67	19.88	18.67	19.81	744,145	+0.36(+1.85%)
Apr 24, 2008	18.50	19.72	17.91	19.45	739,057	+1.29(+7.10%)
Apr 23, 2008	18.27	18.49	17.62	18.16	491,591	+0.15(+0.83%)
Apr 22, 2008	19.29	19.29	17.51	18.01	1,064,962	-1.32(-6.83%)
Apr 21, 2008	20.10	20.25	19.11	19.33	487,222	-0.89(-4.40%)
Apr 18, 2008	19.68	20.25	19.32	20.22	541,795	+0.90(+4.66%)
Apr 17, 2008	19.26	19.48	18.88	19.32	368,344	-0.06(-0.31%)
Apr 16, 2008	18.84	19.66	18.39	19.38	555,408	+0.78(+4.19%)
Apr 15, 2008	20.00	20.43	18.27	18.60	795,766	-1.04(-5.30%)
Apr 14, 2008	19.25	19.87	19.12	19.64	505,846	+0.54(+2.83%)
Apr 11, 2008	19.79	20.30	18.93	19.10	863,796	-1.05(-5.21%)
Apr 10, 2008	19.40	20.67	19.40	20.15	749,700	+0.46(+2.34%)
Apr 09, 2008	20.67	20.95	19.50	19.69	575,150	-1.04(-5.02%)
Apr 08, 2008	20.66	20.82	20.40	20.73	500,600	+0.08(+0.39%)
Apr 07, 2008	20.70	20.94	20.34	20.65	463,900	-0.05(-0.24%)
Apr 04, 2008	20.36	20.90	20.05	20.70	497,718	+0.27(+1.32%)
Apr 03, 2008	20.38	20.65	20.02	20.43	510,300	+0.23(+1.14%)
Apr 02, 2008	20.78	21.04	19.94	20.20	626,965	-0.39(-1.89%)
Apr 01, 2008	19.99	20.88	19.81	20.59	536,850	+0.97(+4.94%)
Mar 31, 2008	18.95	19.83	18.79	19.62	622,327	+0.68(+3.59%)
Mar 28, 2008	19.11	19.26	18.51	18.94	581,900	+0.03(+0.16%)
Mar 27, 2008	18.82	19.74	18.56	18.91	542,715	+0.06(+0.32%)
Mar 26, 2008	19.71	19.79	18.35	18.85	623,200	-1.04(-5.23%)
Mar 25, 2008	19.62	20.01	19.17	19.89	617,437	+0.48(+2.47%)
Mar 24, 2008	18.98	19.65	18.62	19.41	709,031	+0.43(+2.27%)
Mar 21, 2008	18.80	19.52	18.62	18.98	1,180,977	+0.00(+0.00%)
Mar 20, 2008	18.80	19.52	18.62	18.98	1,180,977	+0.24(+1.28%)
Mar 19, 2008	19.42	19.69	18.74	18.74	822,028	-0.34(-1.78%)
Mar 18, 2008	18.53	19.15	17.92	19.08	879,762	+1.01(+5.59%)
Mar 17, 2008	17.67	18.39	17.60	18.07	1,472,892	+0.03(+0.17%)
Mar 14, 2008	19.72	19.72	17.53	18.04	1,202,729	-0.56(-3.01%)
Mar 13, 2008	18.17	18.78	17.44	18.60	1,879,402	+0.24(+1.31%)
Mar 12, 2008	21.41	21.41	18.26	18.36	2,618,252	-4.14(-18.40%)
Mar 11, 2008	21.92	22.54	21.62	22.50	1,389,400	+1.12(+5.24%)
Mar 10, 2008	22.42	22.85	21.19	21.38	1,923,592	-1.04(-4.64%)
Mar 07, 2008	22.42	23.30	22.19	22.42	1,466,087	-0.48(-2.10%)
Mar 06, 2008	24.53	24.53	22.75	22.90	1,730,648	-1.66(-6.76%)
Mar 05, 2008	24.11	24.72	23.30	24.56	1,022,500	+0.45(+1.87%)
Mar 04, 2008	23.60	24.17	23.19	24.11	489,200	+0.23(+0.96%)

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.