Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.30	19.30	18.68	19.02	3,281,250	-0.17(-0.87%)
May 29, 2008	19.06	19.34	18.72	19.18	4,070,685	+0.30(+1.59%)
May 28, 2008	18.59	18.96	18.50	18.88	4,225,816	+0.46(+2.50%)
May 27, 2008	18.17	18.86	18.13	18.42	5,962,669	+0.80(+4.54%)
May 26, 2008	18.18	18.28	17.45	17.62	0	+0.00(+0.00%)
May 23, 2008	18.18	18.28	17.45	17.62	4,970,887	-0.82(-4.43%)
May 22, 2008	18.27	18.59	18.18	18.44	3,369,918	+0.14(+0.76%)
May 21, 2008	19.17	19.28	18.01	18.30	5,817,178	-0.84(-4.38%)
May 20, 2008	19.93	20.09	18.98	19.14	4,228,253	-0.95(-4.73%)
May 19, 2008	20.10	20.43	19.94	20.09	2,920,721	+0.09(+0.44%)
May 16, 2008	20.87	20.87	19.78	20.00	3,966,280	-0.79(-3.82%)
May 15, 2008	20.53	20.90	20.31	20.79	1,979,133	+0.15(+0.73%)
May 14, 2008	20.69	20.92	20.55	20.64	2,497,440	+0.09(+0.43%)
May 13, 2008	20.55	20.61	20.19	20.55	2,010,452	+0.06(+0.30%)
May 12, 2008	19.88	20.53	19.88	20.49	2,047,077	+0.63(+3.19%)
May 09, 2008	20.25	20.60	19.76	19.86	1,550,726	-0.54(-2.67%)
May 08, 2008	20.30	20.54	20.01	20.40	5,603,176	+0.14(+0.69%)
May 07, 2008	20.53	20.92	20.16	20.27	3,420,875	-0.23(-1.11%)
May 06, 2008	20.31	20.54	20.09	20.49	2,114,254	-0.06(-0.27%)
May 05, 2008	20.25	20.81	19.93	20.55	3,844,697	+0.27(+1.31%)
May 02, 2008	20.68	20.95	20.12	20.28	4,169,019	-0.24(-1.19%)

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.