Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.62	19.66	18.37	18.59	2,464,668	-0.39(-2.05%)
May 29, 2008	18.78	19.47	18.40	18.98	4,044,763	+1.06(+5.92%)
May 28, 2008	18.66	19.28	17.85	17.92	3,524,665	-1.11(-5.83%)
May 27, 2008	19.43	20.49	18.51	19.03	3,656,212	+0.59(+3.20%)
May 26, 2008	20.00	20.00	18.29	18.44	0	+0.00(+0.00%)
May 23, 2008	20.00	20.00	18.29	18.44	1,625,279	-0.81(-4.21%)
May 22, 2008	19.50	19.80	18.95	19.25	1,432,363	-0.45(-2.28%)
May 21, 2008	19.83	20.44	18.86	19.70	2,502,104	-0.12(-0.61%)
May 20, 2008	21.23	21.23	19.62	19.82	1,923,073	-1.60(-7.47%)
May 19, 2008	23.12	25.00	20.65	21.42	3,214,324	-1.13(-5.01%)
May 16, 2008	22.70	22.75	21.85	22.55	877,532	-0.02(-0.09%)
May 15, 2008	21.64	22.68	21.27	22.57	770,290	+0.89(+4.11%)
May 14, 2008	21.52	21.99	21.44	21.68	740,220	+0.16(+0.74%)
May 13, 2008	21.65	21.80	21.15	21.52	866,081	+0.14(+0.65%)
May 12, 2008	21.69	21.75	21.02	21.38	617,392	-0.13(-0.60%)
May 09, 2008	21.29	21.73	21.10	21.51	370,214	-0.29(-1.33%)
May 08, 2008	21.59	22.06	20.64	21.80	2,073,834	+0.44(+2.06%)
May 07, 2008	21.97	22.40	21.29	21.36	698,642	-0.47(-2.15%)
May 06, 2008	21.36	21.88	20.99	21.83	1,310,709	+0.02(+0.09%)
May 05, 2008	22.37	22.37	21.39	21.81	1,101,752	-0.38(-1.71%)
May 02, 2008	22.98	23.10	22.15	22.19	1,535,713	-0.52(-2.29%)

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.