Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.77	19.77	19.49	19.49	16,431,423	-0.25(-1.26%)
May 29, 2008	19.49	19.86	19.44	19.74	19,447,096	+0.20(+1.02%)
May 28, 2008	19.66	19.84	19.39	19.54	18,587,664	+0.11(+0.55%)
May 27, 2008	19.17	19.61	19.03	19.44	30,054,464	+0.36(+1.91%)
May 26, 2008	19.12	19.23	18.72	19.07	0	+0.00(+0.00%)
May 23, 2008	19.12	19.23	18.72	19.07	24,316,722	-0.10(-0.52%)
May 22, 2008	19.12	19.37	19.03	19.17	22,308,544	-0.01(-0.07%)
May 21, 2008	19.46	19.59	19.09	19.19	41,089,484	-0.31(-1.61%)
May 20, 2008	19.98	20.08	19.24	19.50	55,875,616	-1.07(-5.20%)
May 19, 2008	20.41	20.93	20.32	20.57	19,500,854	-0.16(-0.79%)
May 16, 2008	21.27	21.27	20.48	20.73	18,592,162	-0.31(-1.46%)
May 15, 2008	20.73	21.05	20.49	21.04	15,502,283	+0.29(+1.41%)
May 14, 2008	20.58	21.04	20.48	20.75	16,975,070	+0.26(+1.29%)
May 13, 2008	20.42	20.64	20.31	20.48	14,585,757	+0.08(+0.38%)
May 12, 2008	19.96	20.45	19.96	20.40	17,283,826	+0.47(+2.36%)
May 09, 2008	19.82	20.26	19.69	19.93	18,268,932	+0.04(+0.21%)
May 08, 2008	20.38	20.50	19.80	19.89	27,321,852	-0.46(-2.24%)
May 07, 2008	20.84	21.00	20.29	20.35	20,696,272	-0.51(-2.46%)
May 06, 2008	20.86	20.90	20.45	20.86	20,083,826	-0.06(-0.31%)
May 05, 2008	21.30	21.40	20.83	20.93	22,313,828	-0.53(-2.49%)
May 02, 2008	21.66	21.73	21.25	21.46	27,081,030	+0.18(+0.84%)

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.