Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.65	20.89	20.14	20.30	3,043,482	-0.36(-1.75%)
May 29, 2008	20.14	20.68	20.14	20.66	2,264,746	+0.34(+1.65%)
May 28, 2008	20.28	20.32	19.99	20.32	1,746,209	+0.17(+0.82%)
May 27, 2008	20.13	20.40	19.96	20.16	2,635,453	+0.16(+0.80%)
May 26, 2008	20.12	20.32	19.95	20.00	0	+0.00(+0.00%)
May 23, 2008	20.12	20.32	19.95	20.00	2,941,783	-0.28(-1.37%)
May 22, 2008	20.42	20.62	20.18	20.28	3,551,360	-0.14(-0.71%)
May 21, 2008	21.20	21.34	20.42	20.42	2,839,571	-0.67(-3.18%)
May 20, 2008	21.19	21.39	20.91	21.09	2,946,116	-0.12(-0.56%)
May 19, 2008	21.05	21.34	20.96	21.21	1,708,494	+0.13(+0.61%)
May 16, 2008	21.30	21.36	20.94	21.08	1,913,719	-0.28(-1.33%)
May 15, 2008	21.24	21.37	20.97	21.37	2,223,999	-0.02(-0.07%)
May 14, 2008	21.23	21.53	21.09	21.38	1,693,237	+0.29(+1.39%)
May 13, 2008	20.97	21.18	20.78	21.09	1,355,120	+0.05(+0.22%)
May 12, 2008	20.50	21.12	20.45	21.04	2,377,828	+0.67(+3.29%)
May 09, 2008	20.34	20.66	20.05	20.37	1,435,509	-0.15(-0.75%)
May 08, 2008	20.75	20.83	20.40	20.52	2,115,910	-0.10(-0.50%)
May 07, 2008	21.48	21.61	20.56	20.63	3,068,708	-0.83(-3.87%)
May 06, 2008	21.01	21.46	21.00	21.46	4,407,449	+0.11(+0.51%)
May 05, 2008	21.17	21.40	20.89	21.35	1,783,974	+0.08(+0.36%)
May 02, 2008	21.22	21.78	21.16	21.27	3,610,464	+0.13(+0.63%)

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.