Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.86	56.41	55.09	56.08	2,285,148	+0.12(+0.21%)
May 29, 2008	55.52	56.59	54.77	55.96	2,491,855	+0.64(+1.15%)
May 28, 2008	53.90	55.38	53.60	55.33	1,642,772	+1.44(+2.67%)
May 27, 2008	52.82	54.02	52.19	53.89	1,565,555	+1.34(+2.56%)
May 26, 2008	52.63	52.78	51.70	52.54	0	+0.00(+0.00%)
May 23, 2008	52.63	52.78	51.70	52.54	1,175,444	+0.13(+0.24%)
May 22, 2008	52.92	53.71	52.30	52.41	1,298,000	-0.75(-1.42%)
May 21, 2008	54.74	55.08	52.88	53.17	1,407,255	-1.57(-2.86%)
May 20, 2008	54.38	54.82	53.89	54.74	1,043,368	+0.49(+0.90%)
May 19, 2008	55.34	55.37	54.03	54.25	1,320,910	-0.93(-1.69%)
May 16, 2008	55.18	55.86	54.40	55.18	1,577,759	+0.16(+0.29%)
May 15, 2008	54.10	55.03	53.84	55.02	2,250,707	+1.24(+2.31%)
May 14, 2008	53.81	54.84	53.64	53.78	3,387,389	+0.65(+1.22%)
May 13, 2008	53.90	53.90	52.27	53.13	2,954,719	-0.74(-1.38%)
May 12, 2008	52.57	53.88	51.95	53.88	2,149,768	+1.36(+2.59%)
May 09, 2008	51.83	52.71	51.37	52.51	2,036,613	+0.70(+1.34%)
May 08, 2008	52.92	52.99	51.45	51.82	2,664,458	-0.70(-1.33%)
May 07, 2008	53.48	53.94	52.33	52.51	2,471,378	-0.76(-1.43%)
May 06, 2008	52.89	53.83	52.04	53.28	2,177,939	+0.33(+0.63%)
May 05, 2008	52.62	53.35	51.72	52.94	3,389,801	+0.59(+1.12%)
May 02, 2008	53.68	54.31	51.75	52.36	4,095,496	-0.51(-0.96%)

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.