Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.57	32.74	32.38	32.54	2,438,279	+0.16(+0.50%)
May 29, 2008	32.94	33.02	32.31	32.38	2,570,740	-0.68(-2.05%)
May 28, 2008	32.33	33.07	32.19	33.06	3,108,842	+0.45(+1.37%)
May 27, 2008	32.69	32.73	32.32	32.61	2,583,702	-0.22(-0.66%)
May 26, 2008	33.66	33.69	32.62	32.83	0	+0.00(+0.00%)
May 23, 2008	33.66	33.69	32.62	32.83	3,295,860	-0.61(-1.81%)
May 22, 2008	33.80	34.05	33.30	33.44	3,913,645	-0.37(-1.10%)
May 21, 2008	34.24	34.74	33.78	33.81	3,224,138	-0.40(-1.16%)
May 20, 2008	34.01	34.31	33.85	34.20	3,040,360	+0.32(+0.94%)
May 19, 2008	33.68	34.16	33.50	33.89	3,048,085	+0.38(+1.13%)
May 16, 2008	33.10	33.51	33.00	33.51	3,726,491	+0.83(+2.54%)
May 15, 2008	32.44	32.70	32.04	32.68	2,581,896	+0.56(+1.75%)
May 14, 2008	32.52	32.69	32.12	32.12	2,273,808	-0.35(-1.07%)
May 13, 2008	32.12	32.51	31.76	32.46	2,929,340	+0.39(+1.21%)
May 12, 2008	32.11	32.12	31.67	32.08	2,071,704	-0.06(-0.20%)
May 09, 2008	32.42	32.42	31.78	32.14	1,595,166	-0.20(-0.60%)
May 08, 2008	31.70	32.34	31.70	32.34	2,599,720	+0.63(+1.98%)
May 07, 2008	32.32	32.32	31.71	31.71	2,347,159	-0.46(-1.43%)
May 06, 2008	31.51	32.25	31.45	32.17	2,215,648	+0.78(+2.48%)
May 05, 2008	31.05	31.65	31.05	31.39	1,877,012	+0.36(+1.16%)
May 02, 2008	30.76	31.20	30.76	31.03	2,868,946	+0.41(+1.34%)

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.