Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.47	32.47	31.50	32.19	6,085,253	-0.63(-1.92%)
May 29, 2008	31.66	33.19	31.56	32.82	4,682,660	+1.26(+3.99%)
May 28, 2008	31.19	31.88	30.97	31.56	3,606,970	+0.69(+2.24%)
May 27, 2008	29.73	31.00	29.73	30.87	4,279,459	+1.14(+3.83%)
May 26, 2008	30.21	30.26	28.84	29.73	4,416,631	+0.00(+0.00%)
May 23, 2008	30.21	30.26	28.84	29.73	4,416,631	-0.52(-1.72%)
May 22, 2008	29.42	30.61	29.38	30.25	3,714,369	+0.66(+2.23%)
May 21, 2008	30.56	30.93	29.28	29.59	4,937,204	-0.79(-2.60%)
May 20, 2008	30.24	31.17	29.82	30.38	4,722,989	-0.04(-0.13%)
May 19, 2008	30.83	31.25	30.03	30.42	5,926,004	-0.54(-1.74%)
May 16, 2008	32.25	32.27	30.78	30.96	8,416,451	-1.93(-5.87%)
May 15, 2008	32.66	33.40	32.20	32.89	5,690,898	-0.10(-0.30%)
May 14, 2008	33.25	34.03	32.99	32.99	2,997,939	-0.13(-0.39%)
May 13, 2008	33.12	33.55	32.25	33.12	2,834,023	+0.22(+0.67%)
May 12, 2008	32.99	33.19	32.50	32.90	2,729,945	+0.00(+0.00%)
May 09, 2008	32.25	33.23	32.11	32.90	1,764,504	+0.51(+1.57%)
May 08, 2008	33.50	33.50	31.89	32.39	3,565,377	-0.51(-1.55%)
May 07, 2008	33.48	34.35	32.89	32.90	2,513,916	-0.57(-1.70%)
May 06, 2008	32.73	33.74	32.42	33.47	1,820,308	+0.54(+1.64%)
May 05, 2008	33.84	34.13	32.65	32.93	3,159,730	-0.70(-2.08%)
May 02, 2008	34.51	34.90	33.30	33.63	2,695,660	-0.67(-1.95%)

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.