Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.20	29.20	28.81	29.00	3,272,295	+0.01(+0.03%)
May 29, 2008	28.64	29.78	28.52	28.99	5,676,316	+0.30(+1.05%)
May 28, 2008	27.93	28.78	27.91	28.69	4,056,399	+0.77(+2.76%)
May 27, 2008	27.66	28.13	27.38	27.92	2,701,100	+0.30(+1.09%)
May 26, 2008	27.84	28.05	27.32	27.62	3,709,017	+0.00(+0.00%)
May 23, 2008	27.84	28.05	27.32	27.62	3,708,517	-0.38(-1.36%)
May 22, 2008	28.00	28.10	27.43	28.00	4,332,410	+0.00(+0.00%)
May 21, 2008	29.05	29.15	27.92	28.00	3,775,333	-0.99(-3.41%)
May 20, 2008	28.99	29.25	28.78	28.99	3,202,389	+0.14(+0.49%)
May 19, 2008	29.21	29.32	28.72	28.85	4,397,036	-0.21(-0.72%)
May 16, 2008	29.11	29.30	28.50	29.06	5,562,239	-0.06(-0.21%)
May 15, 2008	29.06	29.57	28.45	29.12	8,415,568	+0.16(+0.55%)
May 14, 2008	30.17	30.21	28.85	28.96	27,444,042	-4.68(-13.91%)
May 13, 2008	33.94	34.08	33.11	33.64	7,180,999	-0.11(-0.33%)
May 12, 2008	33.11	34.30	32.90	33.75	4,666,041	+0.97(+2.96%)
May 09, 2008	33.16	33.69	32.50	32.78	2,691,679	-0.90(-2.67%)
May 08, 2008	34.30	34.33	33.57	33.68	1,688,564	-0.31(-0.91%)
May 07, 2008	34.22	34.82	33.84	33.99	2,432,422	-0.01(-0.03%)
May 06, 2008	33.90	34.23	33.44	34.00	2,111,607	-0.19(-0.56%)
May 05, 2008	35.00	35.21	33.86	34.19	1,835,902	-0.79(-2.26%)
May 02, 2008	35.49	36.03	34.58	34.98	3,009,428	+0.20(+0.58%)

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.