Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.26	47.77	47.25	47.54	778,417	+0.13(+0.27%)
May 29, 2008	46.48	47.99	46.48	47.41	953,027	+1.05(+2.26%)
May 28, 2008	45.80	46.55	45.65	46.36	837,481	+0.73(+1.60%)
May 27, 2008	45.58	45.69	44.68	45.63	1,157,000	-0.01(-0.02%)
May 26, 2008	46.00	46.31	45.49	45.64	0	+0.00(+0.00%)
May 23, 2008	46.00	46.31	45.49	45.64	1,205,795	-0.61(-1.32%)
May 22, 2008	45.42	46.40	45.10	46.25	649,960	+0.80(+1.76%)
May 21, 2008	45.52	46.25	45.38	45.45	595,660	-0.08(-0.18%)
May 20, 2008	45.27	45.65	45.27	45.53	575,777	-0.13(-0.28%)
May 19, 2008	45.81	46.32	45.49	45.66	704,370	-0.29(-0.63%)
May 16, 2008	46.20	46.44	45.53	45.95	696,132	-0.36(-0.78%)
May 15, 2008	46.05	46.38	45.63	46.31	898,534	-0.07(-0.15%)
May 14, 2008	46.03	46.72	45.91	46.38	670,224	+0.47(+1.02%)
May 13, 2008	45.39	45.98	45.13	45.91	651,645	+0.52(+1.15%)
May 12, 2008	46.09	46.09	44.86	45.39	1,279,535	-0.50(-1.09%)
May 09, 2008	45.74	46.53	45.60	45.89	483,353	-0.66(-1.42%)
May 08, 2008	46.38	46.55	45.89	46.55	585,943	+0.48(+1.04%)
May 07, 2008	46.93	47.05	46.02	46.07	815,964	-0.93(-1.98%)
May 06, 2008	46.40	47.23	46.26	47.00	831,442	+0.20(+0.43%)
May 05, 2008	47.02	47.09	46.40	46.80	791,542	-0.10(-0.21%)
May 02, 2008	47.51	47.57	46.69	46.90	743,903	-0.16(-0.34%)

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.