Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.69	31.13	30.15	30.95	9,881,787	+1.07(+3.58%)
May 28, 2009	28.81	30.38	28.13	29.88	12,491,987	+1.65(+5.83%)
May 27, 2009	29.19	29.74	28.12	28.23	9,634,495	-0.67(-2.31%)
May 26, 2009	27.17	28.99	26.74	28.90	10,085,924	+1.17(+4.23%)
May 22, 2009	28.28	28.62	27.70	27.73	7,356,518	+0.03(+0.11%)
May 21, 2009	28.47	28.47	27.12	27.70	11,801,135	-1.44(-4.94%)
May 20, 2009	29.83	30.85	29.14	29.14	12,857,736	-0.06(-0.21%)
May 19, 2009	28.90	29.72	28.61	29.20	9,646,269	+0.36(+1.25%)
May 18, 2009	27.81	28.96	27.79	28.84	10,232,891	+1.72(+6.33%)
May 15, 2009	27.91	28.45	26.70	27.12	11,974,145	-1.14(-4.04%)
May 14, 2009	27.44	28.75	27.32	28.26	11,937,772	+0.12(+0.44%)
May 13, 2009	29.31	29.47	27.77	28.14	15,337,577	-1.04(-3.56%)
May 12, 2009	30.29	30.35	28.87	29.18	13,901,885	-0.40(-1.36%)
May 11, 2009	30.16	30.20	29.03	29.58	11,526,145	-1.58(-5.08%)
May 08, 2009	29.78	31.76	29.70	31.16	14,632,751	+2.43(+8.45%)
May 07, 2009	30.66	30.85	28.14	28.74	14,011,471	-0.78(-2.65%)
May 06, 2009	28.31	29.87	28.30	29.52	13,183,390	+1.87(+6.77%)
May 05, 2009	28.26	28.32	26.89	27.65	10,322,172	-0.77(-2.71%)
May 04, 2009	26.76	28.45	26.73	28.42	13,327,358	+1.94(+7.34%)

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.