Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.78	15.93	15.04	15.19	2,255,815	-0.45(-2.86%)
May 29, 2008	15.77	16.14	15.15	15.64	1,777,010	-0.01(-0.06%)
May 28, 2008	14.62	16.40	14.26	15.65	7,681,803	+1.05(+7.18%)
May 27, 2008	14.86	15.08	14.39	14.60	1,827,803	-0.19(-1.29%)
May 26, 2008	15.68	15.69	14.76	14.79	0	+0.00(+0.00%)
May 23, 2008	15.68	15.69	14.76	14.79	3,158,342	-0.77(-4.96%)
May 22, 2008	15.79	15.99	15.49	15.56	2,538,732	-0.33(-2.10%)
May 21, 2008	16.65	16.93	15.57	15.89	1,336,260	-0.70(-4.19%)
May 20, 2008	17.03	17.24	16.47	16.59	1,241,122	-0.57(-3.33%)
May 19, 2008	17.34	17.45	17.08	17.16	897,336	-0.14(-0.83%)
May 16, 2008	18.15	18.15	17.19	17.30	945,960	-0.61(-3.40%)
May 15, 2008	17.60	18.05	17.36	17.91	757,408	+0.42(+2.40%)
May 14, 2008	17.10	17.65	16.95	17.49	1,295,996	+0.44(+2.57%)
May 13, 2008	17.34	17.43	16.71	17.05	925,317	-0.30(-1.76%)
May 12, 2008	17.29	17.45	17.05	17.36	609,995	-0.02(-0.11%)
May 09, 2008	17.27	17.49	17.08	17.38	491,517	+0.06(+0.33%)
May 08, 2008	17.93	17.94	17.15	17.32	889,009	-0.36(-2.05%)
May 07, 2008	17.77	18.20	17.18	17.68	2,659,748	-0.82(-4.43%)
May 06, 2008	17.60	18.52	17.38	18.50	1,249,085	+0.86(+4.86%)
May 05, 2008	18.24	18.34	17.53	17.65	862,290	-0.72(-3.94%)
May 02, 2008	18.25	18.50	17.91	18.37	1,256,578	+0.57(+3.21%)

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.