Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.01	33.36	31.75	33.10	1,232,131	+1.09(+3.40%)
May 29, 2008	33.04	33.19	31.59	32.01	1,658,197	-1.54(-4.58%)
May 28, 2008	32.21	33.70	31.91	33.54	1,049,278	+1.24(+3.85%)
May 27, 2008	32.85	32.93	32.07	32.30	1,122,278	-1.29(-3.84%)
May 26, 2008	33.31	34.17	32.86	33.59	0	+0.00(+0.00%)
May 23, 2008	33.31	34.17	32.86	33.59	1,076,483	-0.01(-0.02%)
May 22, 2008	33.64	34.72	33.28	33.60	1,713,998	-0.25(-0.73%)
May 21, 2008	35.22	35.85	33.73	33.84	1,991,896	-1.20(-3.41%)
May 20, 2008	34.26	35.30	33.42	35.04	1,916,218	+0.49(+1.41%)
May 19, 2008	34.72	35.26	34.25	34.55	932,757	+0.01(+0.04%)
May 16, 2008	34.08	34.62	33.87	34.54	1,113,440	+1.02(+3.05%)
May 15, 2008	33.22	34.18	32.69	33.52	1,982,160	+0.68(+2.07%)
May 14, 2008	32.70	33.46	32.70	32.84	1,406,397	+0.45(+1.38%)
May 13, 2008	31.60	32.58	31.10	32.39	1,382,142	+0.47(+1.46%)
May 12, 2008	31.75	31.97	31.03	31.92	969,381	-0.16(-0.50%)
May 09, 2008	32.23	32.23	31.45	32.08	746,916	-0.16(-0.50%)
May 08, 2008	31.82	32.33	31.25	32.24	1,586,350	+0.35(+1.11%)
May 07, 2008	32.06	32.25	31.70	31.89	1,773,122	-0.22(-0.69%)
May 06, 2008	30.46	32.29	30.35	32.11	1,538,947	+1.35(+4.39%)
May 05, 2008	30.07	31.06	30.01	30.76	1,803,809	+1.62(+5.55%)
May 02, 2008	28.69	29.54	28.69	29.14	1,272,563	+0.65(+2.30%)

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.