Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.73	15.88	14.99	15.14	2,262,955	-0.45(-2.86%)
May 29, 2008	15.72	16.09	15.10	15.59	1,782,634	-0.01(-0.06%)
May 28, 2008	14.57	16.35	14.21	15.60	7,706,116	+1.04(+7.18%)
May 27, 2008	14.81	15.04	14.34	14.55	1,833,588	-0.19(-1.29%)
May 26, 2008	15.63	15.64	14.71	14.74	0	+0.00(+0.00%)
May 23, 2008	15.63	15.64	14.71	14.74	3,168,338	-0.77(-4.96%)
May 22, 2008	15.74	15.94	15.44	15.51	2,546,767	-0.33(-2.10%)
May 21, 2008	16.59	16.88	15.52	15.84	1,340,489	-0.69(-4.19%)
May 20, 2008	16.97	17.18	16.42	16.54	1,245,050	-0.57(-3.33%)
May 19, 2008	17.29	17.39	17.03	17.11	900,176	-0.14(-0.83%)
May 16, 2008	18.09	18.09	17.13	17.25	948,954	-0.61(-3.40%)
May 15, 2008	17.54	18.00	17.30	17.86	759,805	+0.42(+2.40%)
May 14, 2008	17.05	17.59	16.90	17.44	1,300,097	+0.44(+2.57%)
May 13, 2008	17.29	17.37	16.65	17.00	928,245	-0.30(-1.76%)
May 12, 2008	17.24	17.39	16.99	17.30	611,925	-0.02(-0.11%)
May 09, 2008	17.22	17.44	17.03	17.32	493,073	+0.06(+0.33%)
May 08, 2008	17.87	17.88	17.10	17.27	891,823	-0.36(-2.05%)
May 07, 2008	17.71	18.14	17.12	17.63	2,668,166	-0.82(-4.43%)
May 06, 2008	17.54	18.46	17.32	18.44	1,253,038	+0.85(+4.86%)
May 05, 2008	18.18	18.28	17.48	17.59	865,020	-0.72(-3.94%)
May 02, 2008	18.19	18.44	17.86	18.31	1,260,555	+0.57(+3.21%)

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.