Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.66	26.71	26.03	26.05	41,725,956	-0.45(-1.71%)
May 29, 2008	25.88	26.64	25.79	26.51	49,569,860	+0.56(+2.16%)
May 28, 2008	26.38	26.41	25.47	25.95	60,862,700	-0.23(-0.88%)
May 27, 2008	26.06	26.32	25.83	26.18	49,565,524	+0.18(+0.71%)
May 26, 2008	26.49	26.52	25.97	25.99	0	+0.00(+0.00%)
May 23, 2008	26.49	26.52	25.97	25.99	55,386,912	-0.61(-2.30%)
May 22, 2008	26.62	27.07	26.42	26.61	52,644,488	+0.08(+0.29%)
May 21, 2008	27.12	27.23	26.43	26.53	57,817,608	-0.58(-2.15%)
May 20, 2008	27.46	27.54	27.02	27.11	47,692,144	-0.54(-1.97%)
May 19, 2008	27.75	28.13	27.31	27.66	49,328,744	-0.05(-0.19%)
May 16, 2008	28.18	28.21	27.61	27.71	41,937,764	-0.41(-1.47%)
May 15, 2008	28.25	28.26	27.66	28.12	61,142,568	-0.07(-0.24%)
May 14, 2008	28.15	28.35	27.96	28.19	37,519,272	+0.15(+0.52%)
May 13, 2008	28.70	28.81	27.96	28.05	46,304,328	-0.64(-2.22%)
May 12, 2008	28.21	28.79	28.16	28.68	34,864,920	+0.61(+2.16%)
May 09, 2008	28.51	28.71	27.99	28.08	56,198,084	-0.52(-1.82%)
May 08, 2008	29.27	29.35	28.51	28.60	46,993,732	-0.51(-1.76%)
May 07, 2008	30.09	30.20	29.00	29.11	47,710,840	-0.95(-3.16%)
May 06, 2008	29.62	30.21	29.20	30.06	46,469,612	+0.21(+0.69%)
May 05, 2008	30.18	30.28	29.73	29.85	42,771,636	-0.63(-2.06%)
May 02, 2008	30.72	31.14	30.18	30.48	57,896,932	+0.31(+1.02%)

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.