Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.46	33.53	32.97	33.09	12,977,285	-0.21(-0.62%)
May 29, 2008	33.34	33.83	33.22	33.29	12,766,304	-0.05(-0.15%)
May 28, 2008	33.15	33.63	33.15	33.34	14,422,554	+0.22(+0.65%)
May 27, 2008	32.80	33.22	32.75	33.13	9,453,484	+0.40(+1.23%)
May 26, 2008	33.01	33.09	32.67	32.72	0	+0.00(+0.00%)
May 23, 2008	33.01	33.09	32.67	32.72	9,090,187	-0.37(-1.13%)
May 22, 2008	33.26	33.26	32.84	33.10	7,855,296	-0.05(-0.15%)
May 21, 2008	33.43	33.57	32.99	33.15	11,534,399	-0.42(-1.26%)
May 20, 2008	33.97	34.07	33.46	33.57	12,831,311	-0.62(-1.81%)
May 19, 2008	34.26	34.41	33.94	34.19	12,557,321	-0.19(-0.54%)
May 16, 2008	34.44	34.48	33.94	34.38	12,928,470	-0.08(-0.23%)
May 15, 2008	34.12	34.47	33.99	34.46	11,533,323	+0.19(+0.55%)
May 14, 2008	33.97	34.45	33.81	34.27	10,020,526	+0.46(+1.37%)
May 13, 2008	34.05	34.25	33.70	33.81	11,238,999	-0.43(-1.27%)
May 12, 2008	33.63	34.27	33.52	34.24	9,318,767	+0.46(+1.37%)
May 09, 2008	33.58	33.94	33.51	33.78	13,631,702	-0.26(-0.75%)
May 08, 2008	34.23	34.27	33.81	34.03	19,152,218	-0.14(-0.40%)
May 07, 2008	33.69	34.42	33.53	34.17	31,357,758	+0.96(+2.88%)
May 06, 2008	32.93	33.26	32.29	33.21	15,348,132	+0.43(+1.32%)
May 05, 2008	33.20	33.20	32.61	32.78	10,352,222	-0.20(-0.60%)
May 02, 2008	32.99	33.28	32.79	32.98	8,843,142	+0.19(+0.57%)

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.