Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.60	47.44	46.51	46.79	3,028,144	+0.01(+0.01%)
May 29, 2008	46.53	46.81	45.98	46.79	1,526,484	+0.69(+1.49%)
May 28, 2008	46.17	46.48	45.55	46.10	1,228,924	+0.61(+1.35%)
May 27, 2008	45.28	46.10	44.15	45.48	1,676,869	+1.22(+2.76%)
May 26, 2008	44.22	44.31	43.13	44.26	0	+0.00(+0.00%)
May 23, 2008	44.22	44.31	43.13	44.26	1,275,816	-0.03(-0.06%)
May 22, 2008	44.60	44.97	44.29	44.29	1,460,325	-0.27(-0.60%)
May 21, 2008	46.23	46.85	44.50	44.56	2,949,887	-1.78(-3.84%)
May 20, 2008	46.47	46.65	44.90	46.34	3,815,048	-0.89(-1.88%)
May 19, 2008	48.20	48.82	46.96	47.22	3,982,273	-0.20(-0.43%)
May 16, 2008	48.63	48.99	46.88	47.43	4,854,064	-1.69(-3.44%)
May 15, 2008	45.20	49.12	43.78	49.12	5,511,766	+3.92(+8.69%)
May 14, 2008	45.83	45.97	44.75	45.19	2,730,954	+0.12(+0.26%)
May 13, 2008	44.29	45.78	44.10	45.08	2,717,668	+0.93(+2.10%)
May 12, 2008	43.98	44.61	42.93	44.15	1,564,632	+0.50(+1.16%)
May 09, 2008	43.59	44.02	43.00	43.64	402,386	+0.01(+0.02%)
May 08, 2008	43.74	44.29	43.12	43.64	1,240,069	+0.19(+0.44%)
May 07, 2008	45.61	46.53	42.77	43.45	2,902,457	-2.47(-5.39%)
May 06, 2008	46.03	46.52	44.95	45.92	1,782,889	-0.13(-0.28%)
May 05, 2008	46.58	47.19	45.48	46.05	1,367,182	-0.80(-1.72%)
May 02, 2008	48.72	48.72	46.02	46.85	2,119,139	-1.01(-2.11%)

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.