Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.29	18.35	17.95	18.29	2,354,035	-0.02(-0.12%)
May 29, 2008	17.79	18.39	17.79	18.31	1,034,980	+0.43(+2.41%)
May 28, 2008	18.05	18.15	17.78	17.88	4,030,641	-0.05(-0.29%)
May 27, 2008	17.88	18.07	17.71	17.93	2,578,900	+0.21(+1.18%)
May 26, 2008	17.56	17.86	17.39	17.72	0	+0.00(+0.00%)
May 23, 2008	17.56	17.86	17.39	17.72	1,944,514	+0.08(+0.46%)
May 22, 2008	17.71	17.87	17.37	17.64	3,842,096	-0.71(-3.85%)
May 21, 2008	18.67	18.82	18.35	18.35	2,758,600	-0.34(-1.83%)
May 20, 2008	18.85	18.86	18.57	18.69	1,883,204	-0.22(-1.18%)
May 19, 2008	18.92	19.10	18.80	18.91	1,400,781	+0.03(+0.16%)
May 16, 2008	19.04	19.04	18.62	18.88	1,974,506	-0.20(-1.05%)
May 15, 2008	18.91	19.16	18.81	19.08	1,217,530	+0.07(+0.35%)
May 14, 2008	18.93	19.28	18.82	19.02	2,081,314	+0.19(+1.03%)
May 13, 2008	18.91	18.91	18.61	18.82	1,701,160	+0.03(+0.16%)
May 12, 2008	18.30	18.83	18.20	18.79	1,738,490	+0.57(+3.10%)
May 09, 2008	17.83	18.27	17.77	18.23	908,132	+0.22(+1.24%)
May 08, 2008	18.23	18.32	17.92	18.00	1,802,621	-0.13(-0.74%)
May 07, 2008	18.29	18.38	18.06	18.14	1,892,555	-0.07(-0.41%)
May 06, 2008	18.06	18.38	18.06	18.21	1,536,460	-0.08(-0.45%)
May 05, 2008	18.63	18.63	18.21	18.30	1,179,531	-0.31(-1.64%)
May 02, 2008	18.44	18.93	18.38	18.60	3,115,519	+0.46(+2.54%)

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.