Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.83	39.89	39.33	39.68	7,672,221	-0.11(-0.27%)
May 29, 2008	39.27	40.03	39.21	39.79	6,736,830	+0.53(+1.35%)
May 28, 2008	39.05	39.50	39.03	39.26	8,195,060	+0.39(+1.00%)
May 27, 2008	38.71	39.11	38.50	38.87	8,814,203	+0.25(+0.66%)
May 26, 2008	39.05	39.05	38.34	38.62	0	+0.00(+0.00%)
May 23, 2008	39.05	39.05	38.34	38.62	8,638,914	-0.54(-1.37%)
May 22, 2008	39.30	39.64	39.08	39.15	7,640,562	-0.17(-0.43%)
May 21, 2008	39.98	40.11	39.07	39.32	11,724,543	-0.60(-1.51%)
May 20, 2008	40.32	40.44	39.56	39.92	12,884,194	-0.52(-1.27%)
May 19, 2008	40.64	40.72	40.40	40.44	7,361,851	-0.05(-0.13%)
May 16, 2008	40.72	40.77	40.32	40.49	8,507,563	-0.22(-0.54%)
May 15, 2008	40.40	40.72	39.91	40.71	9,131,649	+0.28(+0.70%)
May 14, 2008	41.04	41.14	40.32	40.43	12,800,400	-0.49(-1.19%)
May 13, 2008	40.74	41.31	40.64	40.92	9,868,340	+0.20(+0.49%)
May 12, 2008	39.67	40.83	39.67	40.72	9,370,618	+1.09(+2.75%)
May 09, 2008	39.51	39.85	39.51	39.63	7,802,734	-0.35(-0.89%)
May 08, 2008	39.95	40.00	39.33	39.98	11,941,089	+0.26(+0.66%)
May 07, 2008	40.40	40.60	39.63	39.72	9,302,486	-0.74(-1.84%)
May 06, 2008	40.54	40.60	40.20	40.46	7,695,121	-0.25(-0.62%)
May 05, 2008	40.78	40.80	40.34	40.72	7,940,850	-0.05(-0.13%)
May 02, 2008	40.74	40.96	40.67	40.77	10,992,807	+0.02(+0.05%)

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.