Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.24	20.34	20.16	20.19	2,584,225	-0.08(-0.42%)
May 29, 2008	19.85	20.67	19.72	20.28	3,921,681	+0.43(+2.18%)
May 28, 2008	19.92	19.96	19.78	19.84	1,519,995	-0.07(-0.36%)
May 27, 2008	19.73	20.11	19.73	19.92	1,580,628	+0.17(+0.88%)
May 26, 2008	20.00	20.02	19.74	19.74	0	+0.00(+0.00%)
May 23, 2008	20.00	20.02	19.74	19.74	1,644,924	-0.32(-1.61%)
May 22, 2008	19.70	20.18	19.70	20.06	2,676,974	+0.19(+0.96%)
May 21, 2008	20.15	20.26	19.83	19.87	2,705,974	-0.18(-0.89%)
May 20, 2008	20.18	20.40	20.01	20.05	2,110,073	-0.27(-1.32%)
May 19, 2008	20.35	20.59	20.23	20.32	2,987,204	-0.06(-0.31%)
May 16, 2008	20.36	20.77	20.17	20.38	2,186,782	-0.08(-0.41%)
May 15, 2008	20.36	20.52	20.13	20.47	3,114,142	+0.17(+0.84%)
May 14, 2008	20.63	20.67	20.27	20.30	4,425,665	-0.35(-1.71%)
May 13, 2008	20.65	20.82	20.38	20.65	5,268,706	-0.03(-0.14%)
May 12, 2008	20.38	20.71	20.25	20.68	2,955,651	+0.28(+1.39%)
May 09, 2008	20.08	20.50	20.01	20.39	2,107,647	+0.11(+0.56%)
May 08, 2008	20.36	20.36	19.94	20.28	3,445,754	+0.08(+0.38%)
May 07, 2008	20.61	20.76	19.99	20.20	7,100,365	-0.44(-2.14%)
May 06, 2008	19.50	20.76	19.49	20.64	13,742,560	+1.39(+7.20%)
May 05, 2008	18.82	19.32	18.72	19.26	6,602,063	+0.45(+2.41%)
May 02, 2008	19.19	19.20	18.66	18.80	6,747,959	-0.39(-2.03%)

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.