Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.746	9.844	9.511	9.539	13,881,714	+0.17(+1.77%)
May 29, 2008	9.204	9.443	9.196	9.373	8,467,557	+0.12(+1.27%)
May 28, 2008	9.127	9.313	9.078	9.255	10,091,618	+0.18(+2.01%)
May 27, 2008	9.204	9.258	8.997	9.073	12,547,828	-0.08(-0.89%)
May 26, 2008	9.204	9.441	9.057	9.155	18,114,662	+0.00(+0.00%)
May 23, 2008	9.204	9.441	9.057	9.155	18,112,460	+0.19(+2.10%)
May 22, 2008	9.002	9.084	8.801	8.967	16,133,310	-0.02(-0.21%)
May 21, 2008	9.555	9.628	8.945	8.986	19,662,916	-0.59(-6.14%)
May 20, 2008	9.857	9.874	9.492	9.574	14,227,239	-0.30(-3.06%)
May 19, 2008	10.21	10.29	9.816	9.876	14,848,749	-0.33(-3.28%)
May 16, 2008	10.30	10.38	10.19	10.21	5,518,347	-0.13(-1.29%)
May 15, 2008	10.25	10.39	10.25	10.34	7,822,430	+0.09(+0.90%)
May 14, 2008	10.36	10.51	10.21	10.25	8,809,219	-0.02(-0.16%)
May 13, 2008	10.44	10.48	10.11	10.27	8,289,609	-0.16(-1.49%)
May 12, 2008	10.41	10.46	10.19	10.42	9,355,333	-0.01(-0.08%)
May 09, 2008	10.47	10.62	10.43	10.43	15,347,929	-0.23(-2.15%)
May 08, 2008	10.79	10.80	10.54	10.66	23,817,632	-0.13(-1.19%)
May 07, 2008	10.74	10.89	10.64	10.79	19,886,252	+0.10(+0.89%)
May 06, 2008	10.34	10.69	10.34	10.69	10,198,805	+0.34(+3.31%)
May 05, 2008	10.35	10.43	10.30	10.35	9,434,453	-0.05(-0.52%)
May 02, 2008	10.31	10.44	10.15	10.40	7,625,664	+0.20(+1.97%)

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.