Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.31	20.45	20.16	20.35	15,794,473	-0.01(-0.05%)
May 29, 2008	19.84	20.42	19.76	20.36	18,602,376	+0.65(+3.32%)
May 28, 2008	19.76	19.80	19.54	19.71	12,781,578	-0.03(-0.15%)
May 27, 2008	19.60	19.76	19.46	19.74	13,224,955	+0.25(+1.26%)
May 26, 2008	19.62	19.76	19.41	19.49	12,090,118	+0.00(+0.00%)
May 23, 2008	19.62	19.76	19.41	19.49	12,090,118	-0.26(-1.32%)
May 22, 2008	19.42	19.86	19.40	19.75	14,772,325	+0.45(+2.31%)
May 21, 2008	19.90	19.92	19.26	19.31	15,458,262	-0.51(-2.58%)
May 20, 2008	19.63	19.90	19.51	19.82	12,498,313	+0.24(+1.22%)
May 19, 2008	19.62	19.87	19.41	19.58	13,957,604	+0.05(+0.25%)
May 16, 2008	19.53	19.67	19.26	19.53	15,147,488	+0.05(+0.26%)
May 15, 2008	19.28	19.64	19.18	19.48	15,146,118	+0.14(+0.74%)
May 14, 2008	19.85	19.86	19.28	19.34	15,196,643	-0.33(-1.70%)
May 13, 2008	19.91	20.05	19.58	19.67	17,273,528	-0.37(-1.85%)
May 12, 2008	19.65	20.06	19.59	20.04	14,890,080	+0.31(+1.57%)
May 09, 2008	19.69	19.92	19.59	19.74	11,014,985	-0.17(-0.87%)
May 08, 2008	19.80	20.08	19.67	19.91	16,383,059	+0.32(+1.65%)
May 07, 2008	19.97	20.02	19.56	19.58	17,390,838	-0.33(-1.68%)
May 06, 2008	19.75	19.97	19.57	19.92	14,956,268	+0.17(+0.88%)
May 05, 2008	19.72	19.92	19.58	19.75	17,139,930	+0.01(+0.07%)
May 02, 2008	19.50	19.79	19.48	19.73	16,483,278	+0.23(+1.19%)

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.