Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.44	19.44	18.90	18.94	28,249,404	-0.28(-1.47%)
May 29, 2008	18.80	19.33	18.72	19.23	36,711,108	+0.35(+1.86%)
May 28, 2008	19.04	19.15	18.30	18.88	57,798,240	-0.06(-0.33%)
May 27, 2008	18.99	19.25	18.66	18.94	40,018,324	-0.08(-0.43%)
May 26, 2008	19.12	19.19	18.86	19.02	0	+0.00(+0.00%)
May 23, 2008	19.12	19.19	18.86	19.02	34,811,868	-0.16(-0.82%)
May 22, 2008	19.07	19.54	18.93	19.18	38,160,180	+0.14(+0.76%)
May 21, 2008	19.21	19.51	18.88	19.03	47,821,112	-0.24(-1.25%)
May 20, 2008	19.44	20.00	19.07	19.27	45,787,824	-0.30(-1.51%)
May 19, 2008	19.93	20.23	19.51	19.57	41,582,392	-0.32(-1.62%)
May 16, 2008	20.37	20.37	19.66	19.89	37,653,684	-0.45(-2.20%)
May 15, 2008	19.91	20.34	19.73	20.34	40,609,148	+0.47(+2.39%)
May 14, 2008	20.02	20.22	19.77	19.87	37,593,800	-0.04(-0.21%)
May 13, 2008	20.47	20.59	19.86	19.91	39,621,168	-0.54(-2.65%)
May 12, 2008	20.27	20.55	20.20	20.45	19,650,918	+0.30(+1.47%)
May 09, 2008	20.10	20.58	19.93	20.15	15,444,396	-0.03(-0.17%)
May 08, 2008	20.66	20.69	19.98	20.19	35,262,596	-0.36(-1.74%)
May 07, 2008	21.45	21.48	20.46	20.55	40,270,108	-0.94(-4.38%)
May 06, 2008	21.05	21.71	20.96	21.49	30,798,900	+0.08(+0.38%)
May 05, 2008	21.38	21.57	21.07	21.40	27,094,858	+0.01(+0.03%)
May 02, 2008	21.84	22.26	21.26	21.40	37,766,908	-0.03(-0.13%)

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.