Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.77	47.07	46.67	46.84	2,123,765	+0.59(+1.28%)
May 29, 2008	46.25	46.63	45.91	46.25	3,436,046	+0.81(+1.79%)
May 28, 2008	45.40	45.59	44.83	45.43	2,008,075	-0.12(-0.26%)
May 27, 2008	45.15	45.58	44.94	45.55	1,866,397	+0.78(+1.74%)
May 26, 2008	45.17	45.18	44.50	44.77	0	+0.00(+0.00%)
May 23, 2008	45.17	45.18	44.50	44.77	2,484,949	-0.88(-1.93%)
May 22, 2008	45.33	45.77	45.29	45.65	2,839,977	+0.31(+0.68%)
May 21, 2008	46.02	46.20	45.11	45.35	4,043,152	-0.61(-1.34%)
May 20, 2008	46.55	46.60	45.84	45.96	5,497,658	-1.40(-2.95%)
May 19, 2008	47.61	47.85	47.18	47.36	3,580,074	-0.48(-1.01%)
May 16, 2008	47.77	47.93	47.40	47.84	5,550,553	+0.42(+0.89%)
May 15, 2008	46.92	47.46	46.67	47.42	4,495,713	+1.44(+3.14%)
May 14, 2008	45.80	46.32	45.75	45.98	2,217,710	+0.25(+0.55%)
May 13, 2008	45.94	45.99	45.35	45.73	1,977,515	-0.14(-0.31%)
May 12, 2008	45.25	45.87	45.14	45.87	2,181,669	+0.73(+1.62%)
May 09, 2008	45.26	45.44	45.02	45.13	1,968,897	-1.14(-2.47%)
May 08, 2008	46.11	46.54	45.97	46.28	2,423,626	-0.06(-0.14%)
May 07, 2008	47.13	47.44	46.24	46.34	3,983,766	-1.89(-3.92%)
May 06, 2008	47.56	48.24	47.30	48.23	2,922,018	+0.09(+0.20%)
May 05, 2008	48.26	48.34	47.93	48.14	3,507,912	-0.23(-0.47%)
May 02, 2008	48.41	48.48	47.86	48.37	2,375,324	+0.29(+0.61%)

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.