Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.33	29.35	28.60	28.69	32,065,166	-0.38(-1.31%)
May 29, 2008	28.48	29.39	28.21	29.07	34,159,920	+0.47(+1.66%)
May 28, 2008	28.95	28.97	27.95	28.59	47,499,000	-0.10(-0.35%)
May 27, 2008	28.29	28.95	28.22	28.69	42,656,184	+0.46(+1.63%)
May 26, 2008	28.50	28.62	28.10	28.23	0	+0.00(+0.00%)
May 23, 2008	28.50	28.62	28.10	28.23	32,138,212	-0.49(-1.70%)
May 22, 2008	28.29	29.17	28.09	28.72	43,293,896	+0.42(+1.49%)
May 21, 2008	29.22	29.39	28.24	28.30	60,874,300	-0.85(-2.93%)
May 20, 2008	30.46	30.46	29.02	29.15	73,441,672	-1.53(-4.98%)
May 19, 2008	31.06	31.50	30.60	30.68	29,082,412	-0.36(-1.16%)
May 16, 2008	31.57	31.57	30.72	31.04	31,284,612	-0.33(-1.04%)
May 15, 2008	30.72	31.38	30.41	31.37	40,905,584	+0.74(+2.42%)
May 14, 2008	30.69	30.94	30.22	30.63	36,181,276	+0.29(+0.95%)
May 13, 2008	31.38	31.52	30.17	30.34	41,198,728	-1.17(-3.73%)
May 12, 2008	31.24	31.55	31.03	31.52	30,424,682	+0.45(+1.44%)
May 09, 2008	30.52	31.31	30.37	31.07	32,559,336	+0.35(+1.13%)
May 08, 2008	31.34	31.36	30.23	30.72	39,130,912	-0.35(-1.12%)
May 07, 2008	32.17	32.31	30.95	31.07	41,426,356	-1.09(-3.38%)
May 06, 2008	31.58	32.49	31.52	32.16	38,137,232	+0.13(+0.42%)
May 05, 2008	32.24	32.45	31.92	32.02	28,893,788	-0.44(-1.36%)
May 02, 2008	33.29	33.32	32.04	32.46	41,885,396	-0.39(-1.20%)

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.