Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.33	22.43	22.17	22.28	68,995,784	+0.06(+0.26%)
May 29, 2008	22.08	22.47	21.95	22.22	87,622,928	+0.07(+0.29%)
May 28, 2008	22.17	22.25	21.91	22.16	87,427,472	+0.11(+0.49%)
May 27, 2008	22.06	22.33	21.91	22.05	90,647,112	-0.02(-0.10%)
May 26, 2008	22.45	22.46	22.01	22.07	0	+0.00(+0.00%)
May 23, 2008	22.45	22.46	22.01	22.07	86,140,576	-0.42(-1.87%)
May 22, 2008	22.49	22.66	22.34	22.49	74,787,512	+0.01(+0.06%)
May 21, 2008	23.04	23.05	22.42	22.47	131,427,728	-0.53(-2.30%)
May 20, 2008	23.39	23.40	22.88	23.00	94,537,536	-0.49(-2.10%)
May 19, 2008	23.30	23.71	23.21	23.50	80,146,664	+0.20(+0.84%)
May 16, 2008	23.53	23.54	23.19	23.30	78,337,056	-0.17(-0.74%)
May 15, 2008	23.69	23.72	23.33	23.48	74,993,280	-0.10(-0.43%)
May 14, 2008	23.51	23.73	23.45	23.58	48,910,444	+0.13(+0.56%)
May 13, 2008	23.59	23.71	23.40	23.45	50,966,996	-0.05(-0.22%)
May 12, 2008	23.45	23.59	23.35	23.50	42,307,544	+0.09(+0.40%)
May 09, 2008	23.54	23.54	23.31	23.40	53,532,208	-0.23(-0.98%)
May 08, 2008	23.73	23.79	23.53	23.63	47,478,276	+0.01(+0.06%)
May 07, 2008	23.94	24.00	23.57	23.62	52,490,800	-0.31(-1.30%)
May 06, 2008	23.98	24.06	23.66	23.93	58,698,540	-0.13(-0.54%)
May 05, 2008	24.19	24.19	23.90	24.06	37,895,656	-0.12(-0.48%)
May 02, 2008	24.23	24.38	24.06	24.18	56,077,864	+0.16(+0.66%)

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.