Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.29	47.59	46.70	46.72	4,411,865	-0.17(-0.36%)
May 29, 2008	46.21	47.29	45.76	46.89	1,683,076	+0.85(+1.86%)
May 28, 2008	46.19	46.19	45.55	46.03	2,397,786	+0.19(+0.41%)
May 27, 2008	45.27	45.88	44.87	45.85	2,510,373	+0.66(+1.46%)
May 26, 2008	45.92	46.33	44.94	45.19	2,473,389	+0.00(+0.00%)
May 23, 2008	45.92	46.33	44.94	45.19	2,473,389	-1.24(-2.67%)
May 22, 2008	46.07	46.81	45.82	46.43	1,661,125	+0.38(+0.82%)
May 21, 2008	47.21	47.66	45.87	46.05	1,942,297	-0.91(-1.93%)
May 20, 2008	47.21	47.99	46.71	46.95	1,341,508	-0.54(-1.14%)
May 19, 2008	46.90	48.79	46.82	47.50	2,695,807	+1.03(+2.21%)
May 16, 2008	47.61	47.61	46.11	46.47	2,940,444	-0.96(-2.02%)
May 15, 2008	47.35	47.67	46.82	47.42	1,985,876	-0.16(-0.33%)
May 14, 2008	47.24	48.24	46.94	47.58	1,772,866	+0.44(+0.94%)
May 13, 2008	47.08	47.15	46.47	47.14	1,751,601	+0.12(+0.25%)
May 12, 2008	46.31	47.06	45.85	47.03	2,098,894	+0.72(+1.56%)
May 09, 2008	46.07	46.58	45.84	46.30	1,619,671	-0.30(-0.65%)
May 08, 2008	46.62	46.95	45.95	46.61	1,992,112	+0.40(+0.86%)
May 07, 2008	48.55	48.71	46.16	46.21	3,470,689	-2.52(-5.17%)
May 06, 2008	47.98	48.79	47.13	48.73	1,988,278	+1.10(+2.31%)
May 05, 2008	47.45	47.99	46.97	47.63	1,637,891	+0.21(+0.44%)
May 02, 2008	47.92	48.50	46.97	47.42	2,639,693	-0.11(-0.23%)

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.