Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.54	33.82	33.17	33.68	746,585	+0.19(+0.57%)
May 29, 2008	32.99	33.53	32.84	33.49	617,119	+0.32(+0.97%)
May 28, 2008	32.73	33.51	32.45	33.17	679,749	+0.59(+1.82%)
May 27, 2008	32.21	32.86	32.21	32.58	603,344	+0.44(+1.36%)
May 26, 2008	31.83	32.29	31.64	32.14	0	+0.00(+0.00%)
May 23, 2008	31.83	32.29	31.64	32.14	640,458	+0.12(+0.36%)
May 22, 2008	32.43	33.13	31.87	32.02	809,921	-0.41(-1.26%)
May 21, 2008	33.01	33.55	32.24	32.43	707,446	-0.45(-1.37%)
May 20, 2008	32.57	33.36	32.54	32.88	841,284	-0.25(-0.74%)
May 19, 2008	32.62	33.60	32.47	33.13	834,335	+0.65(+2.00%)
May 16, 2008	33.37	33.74	32.18	32.48	843,326	-0.66(-2.00%)
May 15, 2008	31.94	33.23	31.94	33.14	841,657	+1.93(+6.19%)
May 14, 2008	30.93	31.56	30.80	31.21	422,163	+0.42(+1.38%)
May 13, 2008	30.74	31.12	30.28	30.79	477,433	+0.03(+0.09%)
May 12, 2008	30.21	30.76	29.75	30.76	374,117	+0.45(+1.49%)
May 09, 2008	29.95	30.47	29.48	30.31	414,029	+0.08(+0.27%)
May 08, 2008	30.19	30.45	29.87	30.23	614,531	+0.09(+0.29%)
May 07, 2008	31.15	31.22	30.01	30.14	620,673	-1.11(-3.56%)
May 06, 2008	30.80	31.30	30.49	31.25	628,283	+0.46(+1.51%)
May 05, 2008	30.84	31.15	30.26	30.79	635,674	-0.18(-0.60%)
May 02, 2008	31.54	31.55	30.75	30.97	479,684	-0.48(-1.54%)

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.