Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.38	18.42	17.94	18.30	874,825	+0.00(+0.00%)
May 29, 2008	18.31	18.96	18.23	18.30	1,137,750	-0.17(-0.92%)
May 28, 2008	18.50	19.50	18.08	18.47	2,328,432	-1.47(-7.37%)
May 27, 2008	19.65	20.09	19.59	19.94	342,348	+0.35(+1.79%)
May 26, 2008	19.79	19.90	19.15	19.59	524,201	+0.00(+0.00%)
May 23, 2008	19.79	19.90	19.15	19.59	524,201	-0.32(-1.61%)
May 22, 2008	20.46	20.46	19.77	19.91	538,506	-0.24(-1.19%)
May 21, 2008	20.25	20.65	20.04	20.15	548,945	-0.01(-0.05%)
May 20, 2008	19.77	20.68	19.77	20.16	882,715	+0.33(+1.66%)
May 19, 2008	18.98	19.92	18.98	19.83	976,564	+0.81(+4.26%)
May 16, 2008	19.69	19.75	18.98	19.02	1,081,016	-0.55(-2.81%)
May 15, 2008	19.64	19.97	19.47	19.57	614,730	-0.10(-0.51%)
May 14, 2008	19.98	20.08	19.58	19.67	568,364	-0.31(-1.55%)
May 13, 2008	19.79	20.19	19.61	19.98	718,293	+0.19(+0.96%)
May 12, 2008	20.03	20.06	18.95	19.79	1,199,304	-0.25(-1.25%)
May 09, 2008	20.08	20.33	19.83	20.04	717,364	-0.22(-1.09%)
May 08, 2008	20.35	20.72	20.19	20.26	340,920	-0.05(-0.25%)
May 07, 2008	20.22	20.66	20.00	20.31	436,088	+0.10(+0.49%)
May 06, 2008	20.25	20.46	19.94	20.21	348,892	-0.20(-0.98%)
May 05, 2008	20.39	20.60	19.85	20.41	388,669	-0.04(-0.20%)
May 02, 2008	20.74	20.91	20.39	20.45	460,607	-0.08(-0.39%)

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.