Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.49	30.80	30.48	30.71	11,398,289	+0.19(+0.64%)
May 29, 2008	30.80	31.04	30.47	30.51	14,778,981	-0.28(-0.91%)
May 28, 2008	30.57	30.86	30.44	30.79	14,973,490	-0.36(-1.16%)
May 27, 2008	31.37	31.40	30.94	31.15	10,412,658	-0.64(-2.01%)
May 26, 2008	32.43	32.45	31.58	31.79	0	+0.00(+0.00%)
May 23, 2008	32.43	32.45	31.58	31.79	11,809,813	-0.44(-1.38%)
May 22, 2008	32.78	32.90	32.12	32.24	17,763,782	+0.04(+0.13%)
May 21, 2008	32.29	32.70	32.13	32.19	18,852,300	+0.46(+1.45%)
May 20, 2008	31.89	31.91	31.25	31.73	11,961,308	+0.05(+0.16%)
May 19, 2008	31.85	31.97	31.68	31.68	10,439,751	+0.01(+0.04%)
May 16, 2008	31.60	31.69	31.46	31.67	12,598,429	+0.64(+2.07%)
May 15, 2008	30.91	31.11	30.68	31.02	12,066,262	+0.52(+1.71%)
May 14, 2008	30.72	30.79	30.47	30.50	9,763,754	-0.17(-0.57%)
May 13, 2008	30.53	30.77	30.35	30.68	10,102,982	-0.24(-0.77%)
May 12, 2008	30.87	30.95	30.66	30.91	8,556,428	+0.38(+1.25%)
May 09, 2008	30.58	30.68	30.28	30.53	6,415,188	-0.25(-0.83%)
May 08, 2008	30.59	30.85	30.51	30.79	6,790,170	+0.24(+0.79%)
May 07, 2008	30.80	30.84	30.46	30.55	7,961,575	-0.30(-0.97%)
May 06, 2008	30.34	30.94	30.34	30.85	7,855,636	+0.16(+0.51%)
May 05, 2008	30.67	30.83	30.43	30.69	4,927,802	+0.11(+0.35%)
May 02, 2008	30.59	30.82	30.36	30.58	10,649,637	+0.13(+0.43%)

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.