Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.09	47.55	46.98	47.28	5,446,294	+0.30(+0.64%)
May 29, 2008	46.47	47.18	46.47	46.98	5,777,763	+0.29(+0.63%)
May 28, 2008	46.73	46.74	45.96	46.68	3,765,072	+0.40(+0.86%)
May 27, 2008	45.84	46.38	45.84	46.29	3,379,126	+0.53(+1.16%)
May 26, 2008	45.72	46.05	45.50	45.75	0	+0.00(+0.00%)
May 23, 2008	45.72	46.05	45.50	45.75	3,141,192	-0.45(-0.97%)
May 22, 2008	45.73	46.34	45.68	46.20	4,062,297	+0.35(+0.75%)
May 21, 2008	46.62	46.62	45.71	45.86	5,490,667	-0.54(-1.16%)
May 20, 2008	46.61	46.72	46.07	46.40	3,773,391	-0.50(-1.07%)
May 19, 2008	46.53	47.34	46.40	46.90	5,668,661	+0.43(+0.92%)
May 16, 2008	46.53	46.59	46.21	46.47	3,477,219	+0.19(+0.41%)
May 15, 2008	46.17	46.33	45.58	46.29	4,983,575	+0.44(+0.95%)
May 14, 2008	45.56	46.25	45.23	45.85	6,438,867	+0.68(+1.50%)
May 13, 2008	44.81	45.32	44.79	45.17	4,048,373	+0.32(+0.72%)
May 12, 2008	44.48	45.11	44.30	44.85	4,896,260	+0.38(+0.86%)
May 09, 2008	44.30	44.66	44.11	44.47	2,466,292	-0.30(-0.67%)
May 08, 2008	45.01	45.07	44.36	44.77	4,095,221	+0.14(+0.30%)
May 07, 2008	45.79	45.79	44.55	44.63	4,846,193	-0.92(-2.03%)
May 06, 2008	44.78	45.68	44.78	45.56	3,420,917	+0.44(+0.98%)
May 05, 2008	44.26	45.14	44.21	45.11	3,604,004	+0.60(+1.35%)
May 02, 2008	44.50	44.75	44.14	44.51	3,992,484	+0.56(+1.26%)

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.