Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.71	18.84	18.42	18.65	359,984	+0.01(+0.08%)
May 29, 2008	18.60	18.87	18.20	18.64	384,137	+0.15(+0.84%)
May 28, 2008	18.64	18.64	18.23	18.48	459,522	-0.33(-1.76%)
May 27, 2008	18.68	18.87	18.45	18.81	364,055	-0.01(-0.04%)
May 26, 2008	19.21	19.21	18.67	18.82	0	+0.00(+0.00%)
May 23, 2008	19.21	19.21	18.67	18.82	219,267	-0.32(-1.69%)
May 22, 2008	19.08	19.43	19.04	19.15	139,205	+0.06(+0.33%)
May 21, 2008	19.52	19.52	19.05	19.08	125,942	-0.45(-2.29%)
May 20, 2008	19.97	19.97	19.41	19.53	138,264	-0.77(-3.77%)
May 19, 2008	20.28	20.58	20.18	20.30	126,037	+0.15(+0.73%)
May 16, 2008	20.18	20.18	19.89	20.15	134,638	+0.11(+0.55%)
May 15, 2008	19.96	20.11	19.75	20.04	288,259	-0.41(-1.98%)
May 14, 2008	20.04	20.56	20.04	20.44	322,357	+0.28(+1.39%)
May 13, 2008	19.78	20.23	19.78	20.16	220,077	+0.69(+3.52%)
May 12, 2008	19.74	19.75	19.16	19.48	106,239	-0.24(-1.20%)
May 09, 2008	19.77	19.96	19.35	19.71	50,547	-0.63(-3.08%)
May 08, 2008	20.32	20.38	19.96	20.34	130,547	+0.13(+0.62%)
May 07, 2008	20.77	20.83	20.07	20.21	145,942	-1.47(-6.79%)
May 06, 2008	21.11	21.70	21.00	21.69	155,103	+0.32(+1.52%)
May 05, 2008	21.81	22.03	21.27	21.36	106,785	-0.18(-0.82%)
May 02, 2008	21.37	21.64	21.33	21.54	78,123	-0.08(-0.37%)

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.