Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.68	31.71	31.28	31.28	386,387	-0.17(-0.55%)
May 29, 2008	30.89	31.84	30.89	31.46	1,146,062	+0.51(+1.65%)
May 28, 2008	31.39	31.39	30.46	30.95	2,445,033	-0.13(-0.40%)
May 27, 2008	30.62	31.11	30.55	31.07	1,112,178	+0.36(+1.18%)
May 26, 2008	31.06	31.14	30.46	30.71	0	+0.00(+0.00%)
May 23, 2008	31.06	31.14	30.46	30.71	1,915,929	-0.51(-1.64%)
May 22, 2008	31.21	31.55	30.98	31.22	2,793,253	+0.09(+0.30%)
May 21, 2008	32.33	32.35	31.03	31.13	2,766,712	-1.12(-3.46%)
May 20, 2008	32.52	32.57	31.98	32.24	972,859	-0.53(-1.63%)
May 19, 2008	33.13	33.63	32.64	32.78	1,136,581	-0.31(-0.95%)
May 16, 2008	33.48	33.56	32.93	33.09	688,562	-0.35(-1.06%)
May 15, 2008	32.77	33.48	32.77	33.45	740,996	+0.53(+1.60%)
May 14, 2008	33.04	33.19	32.79	32.92	1,430,326	+0.18(+0.55%)
May 13, 2008	33.29	33.29	32.60	32.74	446,825	-0.33(-1.00%)
May 12, 2008	32.40	33.15	32.40	33.07	986,542	+0.77(+2.39%)
May 09, 2008	31.97	32.92	31.97	32.30	1,101,348	-0.12(-0.36%)
May 08, 2008	32.78	32.83	32.02	32.42	2,833,662	-0.29(-0.89%)
May 07, 2008	33.84	33.99	32.70	32.71	1,515,112	-0.87(-2.60%)
May 06, 2008	33.36	33.67	32.77	33.58	1,248,838	+0.02(+0.05%)
May 05, 2008	33.83	34.10	33.46	33.56	1,182,207	-0.32(-0.95%)
May 02, 2008	34.45	34.45	33.67	33.89	1,283,814	+0.20(+0.61%)

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.