Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.27	34.30	33.61	33.64	29,148,780	-0.47(-1.38%)
May 29, 2008	33.52	34.16	33.44	34.11	30,926,518	+0.62(+1.86%)
May 28, 2008	33.90	33.92	33.27	33.49	23,803,198	-0.37(-1.08%)
May 27, 2008	33.28	33.93	32.85	33.85	33,077,354	+0.76(+2.28%)
May 26, 2008	31.73	33.33	31.70	33.10	40,722,120	+0.00(+0.00%)
May 23, 2008	31.73	33.33	31.70	33.10	40,722,120	+1.31(+4.12%)
May 22, 2008	32.14	32.19	31.70	31.79	23,788,580	-0.21(-0.67%)
May 21, 2008	32.07	32.81	31.87	32.00	30,347,344	+0.08(+0.26%)
May 20, 2008	32.52	32.58	31.65	31.92	29,296,922	-0.89(-2.72%)
May 19, 2008	32.31	33.51	32.25	32.81	41,863,036	+0.31(+0.96%)
May 16, 2008	31.40	32.54	31.15	32.50	45,235,636	+1.32(+4.22%)
May 15, 2008	30.53	31.21	30.50	31.19	22,701,806	+0.60(+1.97%)
May 14, 2008	31.04	31.19	30.52	30.58	22,969,632	-0.30(-0.99%)
May 13, 2008	30.93	31.03	30.42	30.89	18,840,738	-0.04(-0.13%)
May 12, 2008	30.29	30.94	30.12	30.93	18,993,688	+0.63(+2.08%)
May 09, 2008	30.08	30.68	30.08	30.30	12,111,712	-0.26(-0.86%)
May 08, 2008	30.39	30.91	30.19	30.56	17,841,114	+0.39(+1.29%)
May 07, 2008	30.84	30.96	30.12	30.17	20,246,652	-0.70(-2.27%)
May 06, 2008	30.33	30.98	30.06	30.87	19,544,728	+0.43(+1.41%)
May 05, 2008	30.55	30.75	30.23	30.44	14,316,750	-0.28(-0.90%)
May 02, 2008	30.96	31.11	30.50	30.72	22,560,132	-0.02(-0.07%)

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.