Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.75	20.11	19.55	20.04	17,544,854	+0.54(+2.78%)
May 29, 2008	19.91	20.02	19.37	19.50	15,199,917	-0.49(-2.45%)
May 28, 2008	18.17	19.99	18.02	19.99	23,124,146	+1.83(+10.06%)
May 27, 2008	18.64	18.70	17.76	18.16	18,797,982	-0.47(-2.54%)
May 26, 2008	19.23	19.31	18.22	18.64	0	+0.00(+0.00%)
May 23, 2008	19.23	19.31	18.22	18.64	18,609,422	-0.67(-3.47%)
May 22, 2008	18.89	19.75	18.89	19.30	12,426,528	+0.37(+1.93%)
May 21, 2008	19.86	19.92	18.83	18.94	17,483,376	-0.89(-4.49%)
May 20, 2008	19.62	20.09	19.23	19.83	12,699,626	+0.41(+2.13%)
May 19, 2008	20.35	20.56	19.14	19.41	14,780,707	-1.05(-5.13%)
May 16, 2008	20.32	20.79	19.99	20.46	10,348,179	+0.16(+0.76%)
May 15, 2008	20.00	20.53	19.99	20.31	9,312,198	+0.36(+1.81%)
May 14, 2008	19.91	20.74	19.85	19.95	14,257,006	-0.11(-0.56%)
May 13, 2008	20.56	20.64	19.84	20.06	10,933,877	-0.35(-1.73%)
May 12, 2008	20.08	20.48	19.72	20.41	10,844,604	+0.38(+1.91%)
May 09, 2008	20.12	20.30	19.56	20.03	9,548,812	-0.09(-0.47%)
May 08, 2008	20.13	20.20	19.38	20.12	18,380,398	+0.26(+1.31%)
May 07, 2008	20.24	20.79	19.79	19.86	16,908,164	-0.46(-2.25%)
May 06, 2008	19.92	20.45	19.54	20.32	14,376,136	+0.59(+3.01%)
May 05, 2008	20.05	20.39	19.47	19.73	13,241,982	-0.00(-0.01%)
May 02, 2008	19.60	19.88	19.20	19.73	12,705,780	+0.40(+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.