Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.83	14.85	14.58	14.69	7,850,922	-0.25(-1.66%)
May 29, 2008	14.51	15.05	14.45	14.94	7,591,630	+0.46(+3.17%)
May 28, 2008	14.33	14.63	14.19	14.48	9,239,487	+0.29(+2.06%)
May 27, 2008	13.97	14.41	13.82	14.18	11,046,480	+0.23(+1.65%)
May 26, 2008	14.30	14.33	13.89	13.95	0	+0.00(+0.00%)
May 23, 2008	14.30	14.33	13.89	13.95	7,636,229	-0.45(-3.10%)
May 22, 2008	14.38	14.61	14.15	14.40	7,198,156	+0.02(+0.13%)
May 21, 2008	15.23	15.31	14.27	14.38	11,646,142	-0.86(-5.62%)
May 20, 2008	15.21	15.33	14.90	15.24	7,984,420	-0.16(-1.05%)
May 19, 2008	15.54	15.82	15.32	15.40	7,166,653	-0.25(-1.59%)
May 16, 2008	15.77	15.77	15.28	15.65	12,830,811	-0.06(-0.40%)
May 15, 2008	15.42	15.77	15.16	15.71	17,323,974	+0.24(+1.56%)
May 14, 2008	15.95	16.19	15.43	15.47	18,761,390	+0.54(+3.62%)
May 13, 2008	14.98	15.13	14.68	14.93	8,504,808	+0.06(+0.38%)
May 12, 2008	14.44	14.95	14.27	14.87	8,649,561	+0.47(+3.27%)
May 09, 2008	14.64	14.92	14.30	14.40	6,552,882	-0.41(-2.76%)
May 08, 2008	15.47	15.47	14.69	14.81	9,112,016	-0.53(-3.48%)
May 07, 2008	15.63	16.11	15.29	15.34	5,863,488	-0.40(-2.56%)
May 06, 2008	15.36	15.83	15.28	15.75	5,936,069	+0.18(+1.16%)
May 05, 2008	16.32	16.32	15.51	15.57	9,200,176	-0.75(-4.60%)
May 02, 2008	16.45	16.80	16.17	16.32	9,573,695	+0.00(+0.00%)

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.