Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.12	19.36	19.09	19.14	8,412,737	-0.31(-1.60%)
May 29, 2008	19.67	19.75	19.29	19.45	11,171,193	-0.22(-1.13%)
May 28, 2008	20.09	20.15	19.59	19.67	8,467,468	-0.40(-1.99%)
May 27, 2008	20.18	20.32	19.92	20.07	7,811,729	-0.06(-0.31%)
May 26, 2008	20.30	20.44	20.11	20.14	0	+0.00(+0.00%)
May 23, 2008	20.30	20.44	20.11	20.14	4,002,730	-0.27(-1.30%)
May 22, 2008	20.29	20.62	20.19	20.40	4,779,345	+0.09(+0.44%)
May 21, 2008	20.79	20.79	20.18	20.31	6,067,420	-0.20(-0.95%)
May 20, 2008	20.55	20.71	20.40	20.51	9,478,778	-0.12(-0.56%)
May 19, 2008	20.74	20.93	20.52	20.62	8,973,260	-0.15(-0.73%)
May 16, 2008	21.44	21.44	20.66	20.77	9,954,231	-0.72(-3.34%)
May 15, 2008	21.48	21.69	20.92	21.49	12,874,003	-0.52(-2.38%)
May 14, 2008	21.95	22.18	21.87	22.02	4,473,167	+0.12(+0.57%)
May 13, 2008	22.15	22.15	21.76	21.89	4,037,642	-0.08(-0.36%)
May 12, 2008	21.79	21.97	21.52	21.97	3,825,388	+0.33(+1.52%)
May 09, 2008	20.89	21.82	20.89	21.64	3,467,793	-0.13(-0.61%)
May 08, 2008	21.74	22.02	21.71	21.78	7,604,116	+0.00(+0.00%)
May 07, 2008	21.85	22.08	21.71	21.78	6,515,148	-0.11(-0.49%)
May 06, 2008	21.09	22.11	20.96	21.88	9,828,417	+0.58(+2.71%)
May 05, 2008	21.56	21.56	21.17	21.31	5,403,275	-0.28(-1.27%)
May 02, 2008	21.49	21.61	21.25	21.58	7,158,736	+0.25(+1.16%)

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.