Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.40	20.76	20.18	20.69	16,991,260	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.14	14,720,313	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,394,508	+1.89(+10.06%)
May 27, 2008	19.25	19.31	18.33	18.75	18,204,846	-0.49(-2.54%)
May 26, 2008	19.86	19.94	18.82	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.94	18.82	19.24	18,022,238	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,433	+0.38(+1.93%)
May 21, 2008	20.51	20.57	19.45	19.56	16,931,722	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.48	12,298,913	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,330	-1.08(-5.13%)
May 16, 2008	20.98	21.47	20.64	21.13	10,021,662	+0.16(+0.76%)
May 15, 2008	20.66	21.19	20.64	20.97	9,018,369	+0.37(+1.80%)
May 14, 2008	20.56	21.42	20.50	20.60	13,807,154	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.72	10,588,879	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,424	+0.40(+1.92%)
May 09, 2008	20.78	20.96	20.20	20.68	9,247,517	-0.10(-0.47%)
May 08, 2008	20.79	20.86	20.01	20.78	17,800,440	+0.27(+1.31%)
May 07, 2008	20.90	21.47	20.43	20.51	16,374,659	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,922,525	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,157	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,304,874	+0.41(+2.06%)

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.