Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.43	38.66	37.62	37.67	5,681,590	-1.19(-3.06%)
May 29, 2008	38.84	39.31	38.41	38.86	4,208,628	+0.22(+0.58%)
May 28, 2008	38.53	39.48	38.08	38.63	4,110,126	+0.72(+1.90%)
May 27, 2008	37.63	38.52	37.27	37.91	3,841,424	+0.53(+1.43%)
May 26, 2008	37.69	37.79	36.69	37.38	0	+0.00(+0.00%)
May 23, 2008	37.69	37.79	36.69	37.38	4,836,477	-0.54(-1.43%)
May 22, 2008	38.04	38.63	37.32	37.92	4,595,943	-0.14(-0.37%)
May 21, 2008	39.66	39.84	37.54	38.06	5,574,086	-1.61(-4.06%)
May 20, 2008	41.02	41.02	39.27	39.67	4,931,968	-1.48(-3.59%)
May 19, 2008	42.19	42.47	40.96	41.15	4,511,326	-0.98(-2.33%)
May 16, 2008	42.85	42.95	41.21	42.13	7,221,134	-1.23(-2.83%)
May 15, 2008	42.20	43.58	40.73	43.36	9,460,126	+1.94(+4.68%)
May 14, 2008	41.29	42.09	41.09	41.42	3,703,280	+0.19(+0.45%)
May 13, 2008	41.54	41.65	40.69	41.23	3,135,754	-0.17(-0.41%)
May 12, 2008	40.31	41.57	40.06	41.40	2,736,279	+1.24(+3.08%)
May 09, 2008	40.02	40.84	39.60	40.17	2,492,141	-0.03(-0.07%)
May 08, 2008	41.47	41.60	39.40	40.19	6,429,832	-0.99(-2.41%)
May 07, 2008	41.04	42.11	40.91	41.18	5,491,056	+0.09(+0.22%)
May 06, 2008	40.25	41.37	39.85	41.09	4,492,195	+0.54(+1.34%)
May 05, 2008	42.27	42.27	40.25	40.55	4,144,064	-1.74(-4.12%)
May 02, 2008	41.61	42.49	41.24	42.29	5,928,354	+1.16(+2.82%)

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.