Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.31	31.67	30.70	31.23	3,519,262	+0.48(+1.56%)
May 28, 2009	30.71	30.98	29.58	30.75	4,946,761	+0.64(+2.13%)
May 27, 2009	30.47	30.73	29.98	30.11	3,768,013	-0.15(-0.50%)
May 26, 2009	28.99	30.31	28.68	30.26	3,191,207	+0.73(+2.47%)
May 22, 2009	29.56	30.17	29.30	29.53	1,991,980	+0.23(+0.78%)
May 21, 2009	29.77	29.96	28.82	29.30	3,166,373	-1.40(-4.56%)
May 20, 2009	30.72	32.09	30.61	30.70	4,738,292	+0.53(+1.76%)
May 19, 2009	29.50	30.59	29.20	30.17	5,219,110	+0.43(+1.45%)
May 18, 2009	28.21	29.74	28.21	29.74	4,500,989	+2.08(+7.52%)
May 17, 2009	28.20	28.57	27.39	27.66	490,176	+0.11(+0.40%)
May 15, 2009	28.20	28.57	27.39	27.55	4,098,891	-0.73(-2.58%)
May 14, 2009	27.36	28.64	27.04	28.28	3,749,398	+0.70(+2.54%)
May 13, 2009	28.34	28.60	27.09	27.58	3,681,950	-1.47(-5.06%)
May 12, 2009	29.79	29.79	28.00	29.05	4,611,208	+0.16(+0.55%)
May 11, 2009	29.85	29.85	28.64	28.89	3,991,793	-1.61(-5.28%)
May 08, 2009	30.04	31.16	28.11	30.50	7,306,007	-0.44(-1.42%)
May 07, 2009	30.09	31.96	28.69	30.94	7,566,221	+2.75(+9.76%)
May 06, 2009	28.09	28.56	27.51	28.19	3,571,839	+0.71(+2.58%)
May 05, 2009	27.67	27.69	26.19	27.48	5,116,553	-0.48(-1.72%)
May 04, 2009	27.74	27.97	27.50	27.96	3,132,475	+1.68(+6.39%)

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.