Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.68	14.86	14.50	14.79	4,713,841	+0.13(+0.86%)
May 29, 2008	14.28	14.89	14.23	14.66	7,782,373	+0.38(+2.69%)
May 28, 2008	14.19	14.32	13.90	14.28	3,984,573	+0.14(+1.00%)
May 27, 2008	13.97	14.25	13.89	14.14	3,341,082	+0.15(+1.07%)
May 26, 2008	14.37	14.40	13.92	13.99	0	+0.00(+0.00%)
May 23, 2008	14.37	14.40	13.92	13.99	3,615,580	-0.42(-2.94%)
May 22, 2008	14.21	14.52	14.08	14.41	3,565,170	+0.31(+2.17%)
May 21, 2008	14.21	14.54	14.08	14.11	3,233,316	-0.10(-0.72%)
May 20, 2008	14.29	14.43	14.10	14.21	3,403,705	-0.17(-1.20%)
May 19, 2008	14.37	14.66	14.23	14.38	5,107,442	+0.05(+0.33%)
May 16, 2008	14.63	14.80	14.22	14.33	3,654,948	-0.27(-1.88%)
May 15, 2008	14.38	14.70	14.28	14.61	4,129,533	+0.35(+2.48%)
May 14, 2008	14.11	14.48	14.06	14.26	4,974,764	+0.15(+1.06%)
May 13, 2008	14.00	14.21	13.89	14.11	9,443,597	+0.15(+1.07%)
May 12, 2008	13.74	13.97	13.61	13.96	5,326,375	+0.34(+2.48%)
May 09, 2008	13.76	13.92	13.57	13.62	2,220,383	-0.37(-2.64%)
May 08, 2008	13.92	14.08	13.87	13.99	4,585,576	+0.12(+0.85%)
May 07, 2008	13.93	13.99	13.78	13.87	7,700,082	-0.03(-0.23%)
May 06, 2008	13.97	14.04	13.65	13.90	7,613,177	-0.19(-1.34%)
May 05, 2008	14.01	14.18	13.89	14.09	6,027,274	+0.12(+0.84%)
May 02, 2008	14.23	14.25	13.87	13.97	6,108,686	-0.02(-0.11%)

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.