Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.58	27.68	27.23	27.50	18,014,262	+0.14(+0.51%)
May 29, 2008	27.22	27.60	27.06	27.36	42,090,700	-0.25(-0.90%)
May 28, 2008	28.28	28.34	27.61	27.61	35,633,880	-1.45(-4.98%)
May 27, 2008	29.86	29.99	28.80	29.06	10,812,893	-0.85(-2.83%)
May 26, 2008	29.83	30.26	29.80	29.90	0	+0.00(+0.00%)
May 23, 2008	29.83	30.26	29.80	29.90	9,005,195	-0.08(-0.25%)
May 22, 2008	30.27	30.49	29.84	29.98	7,935,093	-0.29(-0.96%)
May 21, 2008	30.56	31.06	30.11	30.27	6,816,353	-0.18(-0.59%)
May 20, 2008	30.41	30.76	30.22	30.45	4,815,046	+0.03(+0.11%)
May 19, 2008	30.10	30.83	30.10	30.42	8,952,964	+0.39(+1.29%)
May 16, 2008	30.05	30.30	29.83	30.03	7,026,832	-0.02(-0.07%)
May 15, 2008	29.93	30.37	29.92	30.05	6,739,888	+0.21(+0.72%)
May 14, 2008	29.97	30.23	29.74	29.83	5,173,196	-0.08(-0.28%)
May 13, 2008	30.00	30.13	29.72	29.92	5,470,550	-0.06(-0.21%)
May 12, 2008	29.70	30.12	29.56	29.98	4,150,608	+0.42(+1.41%)
May 09, 2008	30.49	30.57	29.21	29.56	6,149,334	-1.30(-4.22%)
May 08, 2008	30.47	30.89	30.29	30.87	5,668,580	+0.57(+1.90%)
May 07, 2008	31.16	31.17	30.20	30.29	6,173,989	-0.69(-2.21%)
May 06, 2008	30.53	31.05	30.49	30.98	5,974,750	+0.44(+1.43%)
May 05, 2008	30.62	31.00	30.35	30.54	5,593,976	+0.10(+0.34%)
May 02, 2008	29.88	30.76	29.88	30.44	5,521,635	+0.52(+1.74%)

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.