Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.05	36.44	35.83	36.30	5,368,017	+0.61(+1.72%)
May 29, 2008	36.18	36.33	35.05	35.69	3,416,047	-0.35(-0.97%)
May 28, 2008	35.45	36.05	35.18	36.04	2,907,024	+0.62(+1.75%)
May 27, 2008	34.10	35.42	33.99	35.42	3,938,268	+1.32(+3.87%)
May 26, 2008	32.49	34.33	32.49	34.10	0	+0.00(+0.00%)
May 23, 2008	32.49	34.33	32.49	34.10	3,771,390	+1.47(+4.50%)
May 22, 2008	32.35	32.83	32.15	32.63	1,539,653	+0.18(+0.57%)
May 21, 2008	33.05	33.41	32.30	32.45	2,092,512	-0.66(-1.99%)
May 20, 2008	33.41	33.41	32.65	33.11	1,628,001	-0.21(-0.63%)
May 19, 2008	33.93	34.21	33.07	33.32	1,708,641	-0.44(-1.31%)
May 16, 2008	33.54	33.87	33.02	33.76	1,834,301	+0.39(+1.15%)
May 15, 2008	33.40	33.52	32.99	33.37	1,377,647	+0.15(+0.44%)
May 14, 2008	33.50	33.80	32.72	33.23	2,856,945	+0.15(+0.44%)
May 13, 2008	32.58	33.21	32.13	33.08	2,550,177	+0.69(+2.13%)
May 12, 2008	32.04	32.62	31.14	32.39	2,561,159	+0.61(+1.93%)
May 09, 2008	31.95	32.04	31.37	31.78	1,107,595	-0.24(-0.75%)
May 08, 2008	31.91	32.24	31.46	32.02	1,251,888	+0.18(+0.58%)
May 07, 2008	32.12	32.55	31.67	31.84	2,209,452	-0.18(-0.56%)
May 06, 2008	31.96	32.19	31.71	32.01	2,030,134	+0.10(+0.33%)
May 05, 2008	32.31	32.31	31.35	31.91	3,035,790	-0.23(-0.70%)
May 02, 2008	32.30	32.76	31.91	32.13	2,583,623	+0.14(+0.44%)

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.