Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.86	14.95	14.66	14.70	5,632,542	-0.17(-1.13%)
May 29, 2008	14.49	14.97	14.42	14.86	9,871,359	+0.37(+2.53%)
May 28, 2008	14.29	14.62	14.02	14.50	14,505,201	+0.27(+1.90%)
May 27, 2008	14.35	14.38	14.01	14.23	7,099,197	-0.08(-0.53%)
May 26, 2008	14.56	14.64	14.17	14.30	0	+0.00(+0.00%)
May 23, 2008	14.56	14.64	14.17	14.30	5,393,217	-0.27(-1.85%)
May 22, 2008	14.63	14.78	14.48	14.57	8,268,030	-0.05(-0.33%)
May 21, 2008	15.01	15.11	14.57	14.62	7,895,732	-0.39(-2.63%)
May 20, 2008	15.19	15.20	14.90	15.02	7,043,920	-0.26(-1.70%)
May 19, 2008	15.13	15.55	15.12	15.27	7,775,236	+0.12(+0.78%)
May 16, 2008	14.90	15.28	14.90	15.16	11,218,085	+0.25(+1.70%)
May 15, 2008	14.65	14.93	14.57	14.90	16,220,417	+0.35(+2.37%)
May 14, 2008	14.17	14.72	14.09	14.56	9,414,933	+0.46(+3.30%)
May 13, 2008	14.16	14.16	14.00	14.09	7,753,333	-0.01(-0.04%)
May 12, 2008	14.01	14.15	13.81	14.10	7,711,770	+0.16(+1.12%)
May 09, 2008	13.94	14.19	13.86	13.94	7,313,285	-0.13(-0.92%)
May 08, 2008	14.03	14.16	13.93	14.07	9,596,243	+0.11(+0.81%)
May 07, 2008	14.16	14.24	13.88	13.96	6,601,573	-0.22(-1.56%)
May 06, 2008	13.83	14.28	13.69	14.18	8,097,127	+0.31(+2.22%)
May 05, 2008	13.89	14.02	13.73	13.87	8,483,288	-0.02(-0.16%)
May 02, 2008	14.25	14.44	13.84	13.89	9,362,467	-0.25(-1.79%)

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.