Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.59	16.59	16.12	16.35	6,487,963	-0.22(-1.31%)
May 29, 2008	16.33	16.63	16.33	16.57	5,360,388	+0.28(+1.74%)
May 28, 2008	16.06	16.35	16.06	16.29	4,600,312	+0.19(+1.19%)
May 27, 2008	16.10	16.16	15.81	16.10	3,032,791	+0.06(+0.40%)
May 26, 2008	16.39	16.39	15.92	16.03	0	+0.00(+0.00%)
May 23, 2008	16.39	16.39	15.92	16.03	4,580,305	-0.31(-1.92%)
May 22, 2008	16.15	16.47	16.08	16.34	4,849,691	+0.28(+1.77%)
May 21, 2008	16.50	16.62	16.04	16.06	5,656,786	-0.38(-2.31%)
May 20, 2008	16.60	16.63	16.36	16.44	4,371,591	-0.16(-0.96%)
May 19, 2008	16.55	16.96	16.50	16.60	4,116,162	+0.11(+0.69%)
May 16, 2008	16.79	16.79	16.35	16.49	4,320,284	-0.03(-0.16%)
May 15, 2008	16.20	16.52	16.06	16.51	3,854,682	+0.41(+2.54%)
May 14, 2008	16.01	16.22	15.89	16.10	3,856,048	+0.24(+1.52%)
May 13, 2008	16.15	16.15	15.79	15.86	6,758,263	-0.28(-1.74%)
May 12, 2008	15.86	16.16	15.70	16.14	3,696,493	+0.31(+1.96%)
May 09, 2008	15.71	15.91	15.66	15.83	2,538,386	-0.02(-0.13%)
May 08, 2008	15.59	15.86	15.51	15.85	2,522,843	+0.25(+1.62%)
May 07, 2008	15.93	16.16	15.55	15.60	4,309,953	-0.34(-2.13%)
May 06, 2008	15.67	15.99	15.55	15.94	3,307,310	+0.28(+1.76%)
May 05, 2008	15.82	15.82	15.42	15.67	3,030,611	-0.16(-0.99%)
May 02, 2008	15.49	15.91	15.46	15.82	7,254,641	+0.46(+3.02%)

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.