Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.73	24.95	24.30	24.68	12,764,561	+0.44(+1.80%)
May 29, 2008	25.10	25.41	24.13	24.24	15,075,873	-0.92(-3.67%)
May 28, 2008	24.55	25.24	24.37	25.16	12,226,190	+0.25(+1.01%)
May 27, 2008	25.53	25.53	24.80	24.91	11,390,224	-0.72(-2.82%)
May 26, 2008	26.24	26.57	25.17	25.64	0	+0.00(+0.00%)
May 23, 2008	26.24	26.57	25.17	25.64	11,426,587	-0.53(-2.02%)
May 22, 2008	26.32	26.93	25.85	26.17	12,498,074	-0.38(-1.43%)
May 21, 2008	26.62	27.35	26.48	26.55	21,721,532	-0.22(-0.82%)
May 20, 2008	26.79	26.84	26.21	26.76	14,681,445	+0.43(+1.62%)
May 19, 2008	25.90	26.43	25.55	26.34	11,950,490	+0.73(+2.86%)
May 16, 2008	25.19	25.86	25.13	25.61	14,123,647	+0.89(+3.60%)
May 15, 2008	24.80	25.13	24.26	24.72	13,898,804	+0.29(+1.18%)
May 14, 2008	24.25	24.83	24.25	24.43	7,958,180	-0.01(-0.03%)
May 13, 2008	24.13	24.48	23.89	24.44	10,844,680	+0.23(+0.96%)
May 12, 2008	23.53	24.45	23.51	24.21	9,331,656	+0.55(+2.32%)
May 09, 2008	24.37	24.58	23.33	23.66	8,408,057	-0.15(-0.61%)
May 08, 2008	22.77	23.83	22.77	23.80	8,404,163	+0.90(+3.94%)
May 07, 2008	23.12	23.22	22.77	22.90	9,144,546	-0.20(-0.85%)
May 06, 2008	22.09	23.11	22.09	23.10	10,713,951	+1.19(+5.42%)
May 05, 2008	21.63	22.20	21.63	21.91	8,404,933	+0.35(+1.62%)
May 02, 2008	21.20	21.76	21.09	21.56	6,741,016	+0.60(+2.86%)

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.