Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.14	17.27	16.88	17.12	1,217,125	+0.05(+0.29%)
May 29, 2008	16.98	17.21	16.86	17.07	594,212	+0.11(+0.66%)
May 28, 2008	16.91	16.99	16.63	16.96	994,222	+0.17(+1.00%)
May 27, 2008	16.69	16.86	16.54	16.79	798,395	-0.01(-0.04%)
May 26, 2008	16.94	16.94	16.60	16.80	0	+0.00(+0.00%)
May 23, 2008	16.94	16.94	16.60	16.80	922,314	-0.08(-0.50%)
May 22, 2008	16.70	16.94	16.68	16.89	744,545	+0.18(+1.09%)
May 21, 2008	16.91	16.94	16.62	16.70	1,080,095	-0.16(-0.95%)
May 20, 2008	16.79	16.87	16.54	16.86	881,088	+0.08(+0.46%)
May 19, 2008	16.93	16.96	16.72	16.79	769,504	-0.13(-0.74%)
May 16, 2008	16.75	16.91	16.58	16.91	705,673	+0.13(+0.75%)
May 15, 2008	16.47	16.79	16.44	16.79	681,972	+0.30(+1.82%)
May 14, 2008	16.26	16.56	16.19	16.49	816,147	+0.22(+1.37%)
May 13, 2008	16.31	16.33	16.10	16.26	631,120	-0.06(-0.38%)
May 12, 2008	16.12	16.33	15.81	16.33	701,694	+0.26(+1.61%)
May 09, 2008	16.16	16.18	15.94	16.07	395,324	-0.25(-1.54%)
May 08, 2008	16.08	16.32	16.00	16.32	1,000,740	+0.27(+1.70%)
May 07, 2008	16.03	16.24	16.01	16.05	1,196,559	+0.01(+0.04%)
May 06, 2008	15.80	16.12	15.75	16.04	1,094,222	+0.08(+0.52%)
May 05, 2008	15.79	15.96	15.72	15.96	1,294,052	+0.19(+1.20%)
May 02, 2008	15.85	15.87	15.63	15.77	931,869	+0.01(+0.04%)

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.