Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.94	46.94	45.57	45.73	88,588	-1.11(-2.38%)
May 29, 2008	45.87	47.15	45.31	46.84	212,697	+0.92(+2.01%)
May 28, 2008	46.11	46.89	45.42	45.92	86,959	+0.21(+0.46%)
May 27, 2008	43.59	46.15	43.54	45.71	141,920	+1.96(+4.49%)
May 26, 2008	45.73	45.73	43.56	43.74	0	+0.00(+0.00%)
May 23, 2008	45.73	45.73	43.56	43.74	129,795	-2.49(-5.38%)
May 22, 2008	45.48	46.89	45.19	46.23	126,749	+0.72(+1.59%)
May 21, 2008	46.42	46.96	45.09	45.51	103,805	-0.68(-1.46%)
May 20, 2008	46.82	46.84	45.54	46.18	102,234	-1.03(-2.18%)
May 19, 2008	45.94	47.83	45.94	47.21	326,482	+2.34(+5.22%)
May 16, 2008	46.50	46.50	44.42	44.87	95,559	-1.52(-3.29%)
May 15, 2008	46.20	46.50	45.27	46.39	66,338	+0.00(+0.00%)
May 14, 2008	46.40	46.71	46.00	46.39	91,599	+0.46(+1.00%)
May 13, 2008	45.54	46.38	45.10	45.94	63,110	+0.40(+0.88%)
May 12, 2008	45.14	45.78	44.84	45.54	97,529	+0.61(+1.36%)
May 09, 2008	44.44	45.12	44.22	44.93	67,592	+0.44(+0.99%)
May 08, 2008	45.42	45.56	44.43	44.49	105,912	-0.84(-1.85%)
May 07, 2008	46.47	46.84	45.11	45.33	219,289	-1.00(-2.16%)
May 06, 2008	45.97	46.70	45.67	46.33	191,970	-0.02(-0.04%)
May 05, 2008	45.89	46.86	45.53	46.34	139,600	+0.10(+0.21%)
May 02, 2008	47.35	48.07	45.97	46.25	136,110	-0.81(-1.72%)

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.