Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.93	17.93	17.61	17.81	554,139	-0.14(-0.78%)
May 29, 2008	17.74	18.10	17.67	17.95	631,060	+0.23(+1.31%)
May 28, 2008	17.62	17.94	17.48	17.72	755,508	+0.01(+0.05%)
May 27, 2008	17.54	18.01	17.42	17.71	901,497	+0.18(+1.01%)
May 26, 2008	17.71	17.80	17.39	17.53	668,008	+0.00(+0.00%)
May 23, 2008	17.71	17.80	17.39	17.53	668,008	-0.30(-1.67%)
May 22, 2008	17.72	18.03	17.58	17.83	1,070,621	+0.16(+0.89%)
May 21, 2008	17.63	17.85	17.43	17.67	1,619,590	+0.05(+0.26%)
May 20, 2008	17.94	18.00	17.22	17.62	1,756,472	-0.40(-2.22%)
May 19, 2008	18.25	18.40	17.96	18.02	708,728	-0.31(-1.67%)
May 16, 2008	18.89	18.89	18.17	18.33	659,487	-0.47(-2.52%)
May 15, 2008	18.29	18.88	18.06	18.80	1,210,661	+0.62(+3.42%)
May 14, 2008	18.39	18.59	18.11	18.18	1,468,210	-0.11(-0.61%)
May 13, 2008	18.42	18.56	18.09	18.29	1,507,365	-0.12(-0.66%)
May 12, 2008	18.57	18.64	18.08	18.41	1,554,774	-0.15(-0.80%)
May 09, 2008	19.59	19.68	18.34	18.56	3,422,610	-1.99(-9.67%)
May 08, 2008	20.48	20.64	20.16	20.55	562,707	+0.12(+0.59%)
May 07, 2008	20.77	20.98	20.35	20.43	709,998	-0.28(-1.35%)
May 06, 2008	20.61	20.99	20.61	20.71	579,228	-0.02(-0.09%)
May 05, 2008	20.61	20.87	20.33	20.73	465,795	+0.01(+0.04%)
May 02, 2008	21.13	21.28	20.64	20.72	631,530	-0.20(-0.93%)

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.