Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.68	50.12	48.40	48.58	6,641,767	-0.79(-1.60%)
May 29, 2008	48.94	50.01	48.77	49.37	9,019,987	+0.01(+0.02%)
May 28, 2008	51.39	51.42	48.26	49.36	10,556,591	-1.91(-3.73%)
May 27, 2008	51.37	51.80	50.31	51.27	3,747,077	-0.29(-0.56%)
May 26, 2008	52.36	52.73	50.97	51.56	0	+0.00(+0.00%)
May 23, 2008	52.36	52.73	50.97	51.56	5,258,382	-0.85(-1.62%)
May 22, 2008	52.35	53.14	51.86	52.40	5,395,558	+0.02(+0.04%)
May 21, 2008	54.64	54.97	52.33	52.38	5,953,521	-2.31(-4.23%)
May 20, 2008	54.44	55.01	53.62	54.70	4,988,556	+0.05(+0.09%)
May 19, 2008	54.41	56.16	53.97	54.65	7,107,162	+0.68(+1.27%)
May 16, 2008	53.68	54.28	53.50	53.96	5,668,813	+0.42(+0.79%)
May 15, 2008	53.40	54.49	53.14	53.54	7,651,784	-0.08(-0.16%)
May 14, 2008	51.70	53.62	51.59	53.62	10,354,228	+1.96(+3.79%)
May 13, 2008	52.57	52.64	51.30	51.66	5,890,522	-0.84(-1.60%)
May 12, 2008	52.19	52.78	51.83	52.51	3,621,274	+0.39(+0.75%)
May 09, 2008	52.42	53.54	51.74	52.12	3,267,979	-0.41(-0.79%)
May 08, 2008	53.51	53.83	52.40	52.53	5,541,239	-0.38(-0.73%)
May 07, 2008	54.75	55.12	52.91	52.91	5,512,751	-1.84(-3.35%)
May 06, 2008	54.98	55.18	53.77	54.75	6,465,872	-0.49(-0.89%)
May 05, 2008	54.80	56.39	54.76	55.24	4,730,963	+0.22(+0.40%)
May 02, 2008	54.59	55.11	54.19	55.02	5,026,460	+0.86(+1.58%)

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.