Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.49	14.90	14.49	14.68	2,106,453	+0.24(+1.66%)
May 29, 2008	13.56	14.65	13.52	14.44	2,113,430	+1.10(+8.25%)
May 28, 2008	13.46	13.59	13.06	13.34	839,869	-0.12(-0.89%)
May 27, 2008	13.40	13.68	12.86	13.46	1,008,173	+0.15(+1.13%)
May 26, 2008	13.18	13.38	12.70	13.31	0	+0.00(+0.00%)
May 23, 2008	13.18	13.38	12.70	13.31	1,508,548	+0.27(+2.07%)
May 22, 2008	12.88	13.51	12.64	13.04	1,394,399	+0.29(+2.27%)
May 21, 2008	13.00	13.06	12.59	12.75	1,376,379	-0.06(-0.47%)
May 20, 2008	12.85	12.86	12.50	12.81	804,726	-0.09(-0.70%)
May 19, 2008	13.15	13.29	12.72	12.90	1,213,590	-0.15(-1.15%)
May 16, 2008	13.10	13.24	12.76	13.05	965,604	-0.06(-0.46%)
May 15, 2008	13.20	13.54	13.02	13.11	1,160,680	+0.04(+0.31%)
May 14, 2008	13.42	13.60	12.86	13.07	1,559,642	-0.37(-2.75%)
May 13, 2008	13.61	13.80	13.03	13.44	1,318,912	-0.38(-2.75%)
May 12, 2008	13.44	13.92	13.27	13.82	1,851,970	+0.29(+2.14%)
May 09, 2008	13.30	13.83	13.30	13.53	814,171	+0.23(+1.73%)
May 08, 2008	13.23	13.61	13.16	13.30	1,178,200	+0.13(+0.99%)
May 07, 2008	13.55	13.87	13.07	13.17	2,311,611	-0.33(-2.44%)
May 06, 2008	13.21	13.60	12.90	13.50	2,651,148	+0.37(+2.82%)
May 05, 2008	12.01	13.28	11.94	13.13	4,101,933	+0.93(+7.62%)
May 02, 2008	11.25	12.28	11.16	12.20	4,153,900	+1.01(+9.03%)

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.