Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.68	14.86	14.49	14.79	4,715,259	+0.13(+0.86%)
May 29, 2008	14.28	14.89	14.23	14.66	7,784,715	+0.38(+2.69%)
May 28, 2008	14.19	14.31	13.90	14.28	3,985,772	+0.14(+1.00%)
May 27, 2008	13.96	14.24	13.88	14.13	3,342,088	+0.15(+1.07%)
May 26, 2008	14.37	14.39	13.91	13.98	0	+0.00(+0.00%)
May 23, 2008	14.37	14.39	13.91	13.98	3,616,668	-0.42(-2.94%)
May 22, 2008	14.20	14.52	14.08	14.41	3,566,243	+0.31(+2.17%)
May 21, 2008	14.20	14.53	14.07	14.10	3,234,289	-0.10(-0.72%)
May 20, 2008	14.28	14.42	14.09	14.20	3,404,729	-0.17(-1.20%)
May 19, 2008	14.36	14.66	14.23	14.38	5,108,979	+0.05(+0.33%)
May 16, 2008	14.63	14.79	14.21	14.33	3,656,048	-0.27(-1.88%)
May 15, 2008	14.38	14.70	14.28	14.60	4,130,776	+0.35(+2.48%)
May 14, 2008	14.11	14.47	14.06	14.25	4,976,261	+0.15(+1.06%)
May 13, 2008	13.99	14.20	13.89	14.10	9,446,440	+0.15(+1.07%)
May 12, 2008	13.73	13.97	13.61	13.95	5,327,978	+0.34(+2.48%)
May 09, 2008	13.76	13.91	13.56	13.62	2,221,051	-0.37(-2.64%)
May 08, 2008	13.91	14.07	13.87	13.98	4,586,957	+0.12(+0.85%)
May 07, 2008	13.93	13.98	13.77	13.87	7,702,399	-0.03(-0.23%)
May 06, 2008	13.97	14.03	13.65	13.90	7,615,468	-0.19(-1.34%)
May 05, 2008	14.01	14.17	13.88	14.09	6,029,088	+0.12(+0.84%)
May 02, 2008	14.23	14.24	13.87	13.97	6,110,525	-0.02(-0.11%)

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.