Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.70	14.74	14.39	14.59	4,268,441	+0.00(+0.00%)
May 29, 2008	14.78	14.82	14.59	14.59	2,820,162	-0.21(-1.44%)
May 28, 2008	14.96	15.04	14.72	14.80	1,131,512	-0.07(-0.45%)
May 27, 2008	14.83	14.96	14.77	14.86	838,901	+0.11(+0.72%)
May 26, 2008	14.76	14.91	14.64	14.76	0	+0.00(+0.00%)
May 23, 2008	14.76	14.91	14.64	14.76	907,657	-0.09(-0.63%)
May 22, 2008	14.88	14.96	14.75	14.85	944,615	+0.02(+0.13%)
May 21, 2008	14.98	15.04	14.80	14.83	1,942,823	-0.19(-1.24%)
May 20, 2008	15.10	15.16	14.91	15.02	1,104,234	-0.05(-0.31%)
May 19, 2008	15.36	15.37	14.97	15.06	2,846,834	-0.44(-2.83%)
May 16, 2008	15.62	15.62	15.48	15.50	1,616,459	-0.06(-0.38%)
May 15, 2008	15.76	15.78	15.42	15.56	5,597,805	-0.17(-1.06%)
May 14, 2008	15.76	15.93	15.62	15.73	2,626,068	+0.13(+0.81%)
May 13, 2008	15.33	15.76	15.33	15.60	6,961,959	+0.37(+2.45%)
May 12, 2008	15.00	15.66	14.92	15.23	4,706,361	+0.17(+1.10%)
May 09, 2008	15.25	15.30	14.78	15.06	2,003,593	-0.39(-2.50%)
May 08, 2008	15.40	15.45	15.26	15.45	1,193,849	+0.11(+0.69%)
May 07, 2008	15.58	15.62	15.26	15.34	1,240,389	-0.22(-1.41%)
May 06, 2008	15.61	15.68	15.48	15.56	1,504,885	-0.07(-0.43%)
May 05, 2008	15.46	15.63	15.46	15.63	943,953	+0.20(+1.29%)
May 02, 2008	15.36	15.72	15.36	15.43	1,632,774	+0.13(+0.83%)

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.