Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.02	20.14	19.90	20.08	3,582,562	+0.32(+1.63%)
May 29, 2008	19.75	19.82	19.66	19.76	3,102,333	+0.00(+0.00%)
May 28, 2008	19.80	19.90	19.63	19.76	2,946,527	-0.02(-0.08%)
May 27, 2008	19.77	19.88	19.68	19.77	2,045,191	+0.03(+0.14%)
May 26, 2008	20.07	20.07	19.72	19.75	0	+0.00(+0.00%)
May 23, 2008	20.07	20.07	19.72	19.75	2,106,005	-0.46(-2.29%)
May 22, 2008	20.06	20.28	20.01	20.21	3,833,553	+0.21(+1.05%)
May 21, 2008	20.10	20.19	19.97	20.00	4,373,451	-0.09(-0.46%)
May 20, 2008	20.17	20.19	19.97	20.09	1,798,550	+0.13(+0.67%)
May 19, 2008	20.08	20.10	19.87	19.96	3,613,815	+0.05(+0.27%)
May 16, 2008	19.84	20.02	19.74	19.90	7,988,454	-0.86(-4.12%)
May 15, 2008	20.17	20.81	20.09	20.76	4,993,990	+0.56(+2.77%)
May 14, 2008	20.24	20.33	19.93	20.20	3,191,165	+0.32(+1.60%)
May 13, 2008	19.80	19.97	19.75	19.88	2,253,206	+0.01(+0.05%)
May 12, 2008	19.61	19.95	19.61	19.87	3,322,112	+0.26(+1.32%)
May 09, 2008	19.75	19.91	19.55	19.61	7,007,002	-1.24(-5.96%)
May 08, 2008	20.92	21.00	20.76	20.86	1,195,789	+0.14(+0.68%)
May 07, 2008	20.86	21.00	20.72	20.72	1,489,898	-0.60(-2.80%)
May 06, 2008	21.17	21.35	20.99	21.31	1,792,731	+0.25(+1.20%)
May 05, 2008	20.99	21.14	20.99	21.06	1,517,433	-0.12(-0.56%)
May 02, 2008	21.15	21.22	21.07	21.18	1,699,818	+0.13(+0.64%)

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.