Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.14	13.14	12.62	12.70	7,538,227	-0.35(-2.65%)
May 29, 2008	12.58	13.13	12.58	13.05	12,288,229	+0.22(+1.73%)
May 28, 2008	13.34	13.39	12.53	12.83	21,769,660	-1.49(-10.43%)
May 27, 2008	14.30	14.48	14.08	14.32	5,239,144	+0.05(+0.37%)
May 26, 2008	14.62	14.63	14.25	14.27	0	+0.00(+0.00%)
May 23, 2008	14.62	14.63	14.25	14.27	5,305,467	-0.45(-3.06%)
May 22, 2008	14.64	14.96	14.48	14.72	4,939,526	+0.00(+0.00%)
May 21, 2008	15.03	15.18	14.70	14.72	7,241,252	-0.30(-2.00%)
May 20, 2008	15.39	15.39	14.93	15.02	6,102,421	-0.42(-2.75%)
May 19, 2008	15.49	15.74	15.39	15.44	4,377,808	-0.03(-0.21%)
May 16, 2008	16.13	16.15	15.36	15.47	7,171,133	-0.89(-5.46%)
May 15, 2008	16.12	16.41	15.95	16.37	4,371,683	+0.29(+1.79%)
May 14, 2008	15.92	16.21	15.79	16.08	4,308,730	+0.29(+1.86%)
May 13, 2008	16.13	16.13	15.75	15.79	3,623,832	-0.25(-1.55%)
May 12, 2008	15.72	16.05	15.70	16.03	3,515,502	+0.38(+2.46%)
May 09, 2008	15.44	16.01	15.33	15.65	4,142,592	+0.01(+0.04%)
May 08, 2008	15.98	15.99	15.49	15.64	5,413,240	-0.25(-1.56%)
May 07, 2008	16.54	16.67	15.83	15.89	5,187,151	-0.67(-4.06%)
May 06, 2008	16.33	16.72	16.07	16.56	4,616,697	+0.05(+0.32%)
May 05, 2008	16.59	16.75	16.33	16.51	3,583,963	-0.11(-0.67%)
May 02, 2008	16.90	17.04	16.51	16.62	5,225,904	-0.08(-0.51%)

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.