Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.97	12.97	12.45	12.53	7,639,604	-0.34(-2.65%)
May 29, 2008	12.42	12.95	12.42	12.87	12,453,485	+0.22(+1.73%)
May 28, 2008	13.16	13.22	12.37	12.66	22,062,426	-1.47(-10.43%)
May 27, 2008	14.11	14.28	13.89	14.13	5,309,602	+0.05(+0.37%)
May 26, 2008	14.43	14.44	14.06	14.08	0	+0.00(+0.00%)
May 23, 2008	14.43	14.44	14.06	14.08	5,376,817	-0.44(-3.06%)
May 22, 2008	14.44	14.77	14.29	14.52	5,005,955	+0.00(+0.00%)
May 21, 2008	14.83	14.98	14.50	14.52	7,338,635	-0.30(-2.00%)
May 20, 2008	15.18	15.18	14.73	14.82	6,184,488	-0.42(-2.75%)
May 19, 2008	15.29	15.53	15.18	15.24	4,436,682	-0.03(-0.21%)
May 16, 2008	15.92	15.94	15.16	15.27	7,267,573	-0.88(-5.46%)
May 15, 2008	15.91	16.20	15.74	16.15	4,430,475	+0.28(+1.79%)
May 14, 2008	15.71	16.00	15.58	15.87	4,366,676	+0.29(+1.86%)
May 13, 2008	15.92	15.92	15.54	15.58	3,672,567	-0.24(-1.55%)
May 12, 2008	15.51	15.84	15.49	15.82	3,562,779	+0.38(+2.46%)
May 09, 2008	15.24	15.80	15.13	15.44	4,198,303	+0.01(+0.04%)
May 08, 2008	15.77	15.78	15.28	15.44	5,486,039	-0.24(-1.56%)
May 07, 2008	16.32	16.45	15.62	15.68	5,256,909	-0.66(-4.06%)
May 06, 2008	16.12	16.50	15.85	16.34	4,678,784	+0.05(+0.32%)
May 05, 2008	16.37	16.52	16.11	16.29	3,632,161	-0.11(-0.67%)
May 02, 2008	16.68	16.81	16.29	16.40	5,296,184	-0.08(-0.51%)

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.