Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.72	24.94	24.29	24.66	12,770,788	+0.44(+1.80%)
May 29, 2008	25.09	25.40	24.12	24.23	15,083,228	-0.92(-3.67%)
May 28, 2008	24.54	25.22	24.35	25.15	12,232,154	+0.25(+1.01%)
May 27, 2008	25.52	25.52	24.79	24.90	11,395,781	-0.72(-2.82%)
May 26, 2008	26.22	26.56	25.16	25.62	0	+0.00(+0.00%)
May 23, 2008	26.22	26.56	25.16	25.62	11,432,162	-0.53(-2.02%)
May 22, 2008	26.30	26.92	25.84	26.15	12,504,172	-0.38(-1.43%)
May 21, 2008	26.60	27.33	26.46	26.53	21,732,128	-0.22(-0.82%)
May 20, 2008	26.77	26.83	26.20	26.75	14,688,607	+0.43(+1.62%)
May 19, 2008	25.89	26.42	25.54	26.33	11,956,320	+0.73(+2.86%)
May 16, 2008	25.18	25.84	25.12	25.59	14,130,538	+0.89(+3.60%)
May 15, 2008	24.79	25.12	24.25	24.70	13,905,585	+0.29(+1.18%)
May 14, 2008	24.24	24.82	24.24	24.42	7,962,062	-0.01(-0.03%)
May 13, 2008	24.12	24.47	23.87	24.43	10,849,971	+0.23(+0.96%)
May 12, 2008	23.52	24.44	23.50	24.19	9,336,208	+0.55(+2.32%)
May 09, 2008	24.36	24.57	23.32	23.64	8,412,159	-0.15(-0.61%)
May 08, 2008	22.76	23.82	22.76	23.79	8,408,263	+0.90(+3.94%)
May 07, 2008	23.11	23.21	22.76	22.89	9,149,007	-0.20(-0.85%)
May 06, 2008	22.08	23.10	22.08	23.09	10,719,178	+1.19(+5.42%)
May 05, 2008	21.61	22.19	21.61	21.90	8,409,034	+0.35(+1.62%)
May 02, 2008	21.19	21.75	21.08	21.55	6,744,304	+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.