Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.91	20.35	19.82	20.31	8,170,832	+0.65(+3.30%)
May 29, 2008	19.64	19.82	19.24	19.66	13,489,840	-0.36(-1.78%)
May 28, 2008	19.34	20.05	19.00	20.01	10,369,936	+0.55(+2.85%)
May 27, 2008	19.68	19.89	19.34	19.46	10,618,064	-0.47(-2.38%)
May 26, 2008	20.08	20.10	19.53	19.93	0	+0.00(+0.00%)
May 23, 2008	20.08	20.10	19.53	19.93	10,427,154	-0.19(-0.93%)
May 22, 2008	19.97	20.41	19.89	20.12	14,154,216	+0.29(+1.45%)
May 21, 2008	20.43	20.72	19.79	19.83	10,097,309	-0.60(-2.94%)
May 20, 2008	20.53	20.82	20.17	20.43	12,817,043	-0.30(-1.46%)
May 19, 2008	21.46	21.46	20.55	20.73	11,942,290	-0.70(-3.26%)
May 16, 2008	21.12	21.48	21.01	21.43	9,627,001	+0.62(+2.98%)
May 15, 2008	20.11	20.81	20.06	20.81	11,107,035	+0.93(+4.69%)
May 14, 2008	20.40	20.57	19.82	19.88	7,935,912	-0.44(-2.18%)
May 13, 2008	20.12	20.42	19.86	20.32	6,057,208	+0.03(+0.14%)
May 12, 2008	20.28	20.37	19.78	20.29	8,587,477	-0.27(-1.33%)
May 09, 2008	21.23	21.35	20.31	20.57	14,311,843	-0.83(-3.89%)
May 08, 2008	21.33	21.64	21.23	21.40	8,611,531	+0.09(+0.42%)
May 07, 2008	21.68	21.68	21.09	21.31	10,748,396	-0.49(-2.25%)
May 06, 2008	21.37	21.80	21.15	21.80	9,733,371	-0.07(-0.30%)
May 05, 2008	21.75	22.06	21.32	21.87	11,695,084	+0.68(+3.23%)
May 02, 2008	20.50	21.33	20.27	21.18	10,929,279	+0.93(+4.57%)

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.