Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	21.57	21.84	21.45	21.70	4,978,592	+0.03(+0.15%)
May 29, 2008	21.13	21.87	20.90	21.67	7,121,615	+0.61(+2.92%)
May 28, 2008	20.90	21.05	20.69	21.05	5,091,054	+0.30(+1.45%)
May 27, 2008	20.49	20.77	20.27	20.75	6,918,281	+0.37(+1.83%)
May 26, 2008	20.38	20.48	20.14	20.38	5,401,113	+0.00(+0.00%)
May 23, 2008	20.38	20.48	20.14	20.38	5,401,113	-0.21(-1.01%)
May 22, 2008	20.42	20.84	20.33	20.59	6,236,146	+0.23(+1.12%)
May 21, 2008	20.53	21.01	20.31	20.36	9,036,825	-0.07(-0.32%)
May 20, 2008	20.15	20.53	20.15	20.42	11,645,177	+0.11(+0.52%)
May 19, 2008	20.15	20.71	20.05	20.32	6,318,498	+0.17(+0.85%)
May 16, 2008	20.64	20.66	19.77	20.15	7,395,774	-0.38(-1.84%)
May 15, 2008	20.09	20.53	19.94	20.53	5,360,091	+0.31(+1.55%)
May 14, 2008	20.13	20.57	19.83	20.21	6,006,476	+0.23(+1.16%)
May 13, 2008	20.03	20.07	19.74	19.98	6,783,621	+0.14(+0.70%)
May 12, 2008	19.40	19.86	19.20	19.84	3,928,858	+0.53(+2.74%)
May 09, 2008	19.32	19.43	19.05	19.31	4,561,715	-0.27(-1.39%)
May 08, 2008	19.56	19.82	19.34	19.59	4,852,101	+0.25(+1.30%)
May 07, 2008	20.31	20.37	19.29	19.33	8,625,967	-0.91(-4.48%)
May 06, 2008	20.03	20.57	19.92	20.24	7,272,196	+0.07(+0.32%)
May 05, 2008	20.18	20.41	20.03	20.18	3,974,225	-0.20(-0.98%)
May 02, 2008	20.25	20.83	20.16	20.37	8,345,845	+0.26(+1.31%)

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.