Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.83	31.99	31.64	31.80	2,495,261	+0.16(+0.50%)
May 29, 2008	32.18	32.26	31.57	31.64	2,630,818	-0.66(-2.05%)
May 28, 2008	31.59	32.31	31.45	32.31	3,181,495	+0.44(+1.38%)
May 27, 2008	31.94	31.99	31.59	31.87	2,644,082	-0.21(-0.66%)
May 26, 2008	32.89	32.92	31.87	32.08	0	+0.00(+0.00%)
May 23, 2008	32.89	32.92	31.87	32.08	3,372,883	-0.59(-1.81%)
May 22, 2008	33.03	33.27	32.54	32.67	4,005,106	-0.36(-1.10%)
May 21, 2008	33.46	33.95	33.01	33.03	3,299,485	-0.39(-1.16%)
May 20, 2008	33.23	33.53	33.08	33.42	3,111,412	+0.31(+0.94%)
May 19, 2008	32.91	33.38	32.74	33.11	3,119,317	+0.37(+1.13%)
May 16, 2008	32.34	32.74	32.24	32.74	3,813,578	+0.81(+2.54%)
May 15, 2008	31.70	31.95	31.31	31.93	2,642,234	+0.55(+1.75%)
May 14, 2008	31.78	31.95	31.38	31.38	2,326,946	-0.34(-1.07%)
May 13, 2008	31.39	31.77	31.03	31.72	2,997,798	+0.38(+1.21%)
May 12, 2008	31.38	31.39	30.94	31.34	2,120,120	-0.06(-0.20%)
May 09, 2008	31.68	31.68	31.05	31.41	1,632,444	-0.19(-0.61%)
May 08, 2008	30.98	31.60	30.98	31.60	2,660,475	+0.61(+1.98%)
May 07, 2008	31.58	31.58	30.98	30.99	2,402,011	-0.45(-1.43%)
May 06, 2008	30.79	31.52	30.73	31.44	2,267,427	+0.76(+2.48%)
May 05, 2008	30.34	30.93	30.34	30.68	1,920,877	+0.35(+1.16%)
May 02, 2008	30.05	30.49	30.05	30.32	2,935,993	+0.40(+1.34%)

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.