Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.01	31.34	30.54	31.08	1,308,602	+0.08(+0.26%)
May 28, 2009	31.01	31.47	30.47	31.00	1,240,777	+0.21(+0.68%)
May 27, 2009	31.55	31.82	30.77	30.79	1,227,660	-0.81(-2.56%)
May 26, 2009	30.03	31.77	30.03	31.60	1,494,444	+1.37(+4.53%)
May 22, 2009	30.36	30.54	30.05	30.23	698,562	-0.14(-0.46%)
May 21, 2009	30.24	30.56	30.00	30.37	1,236,176	-0.30(-0.98%)
May 20, 2009	31.21	31.34	30.57	30.67	2,266,795	-0.38(-1.22%)
May 19, 2009	30.36	31.34	30.36	31.05	1,704,999	+0.78(+2.58%)
May 18, 2009	29.62	30.40	29.51	30.27	1,723,822	+0.59(+1.99%)
May 15, 2009	29.19	30.27	29.04	29.68	1,669,587	+0.51(+1.75%)
May 14, 2009	28.73	29.30	28.59	29.17	1,781,698	+0.32(+1.11%)
May 13, 2009	28.79	29.17	28.62	28.85	1,715,245	-0.42(-1.43%)
May 12, 2009	28.68	29.49	28.32	29.27	2,476,216	+0.66(+2.31%)
May 11, 2009	28.10	29.07	27.81	28.61	2,024,188	-0.27(-0.93%)
May 08, 2009	28.75	29.05	28.34	28.88	2,542,616	+0.30(+1.05%)
May 07, 2009	29.75	30.10	28.42	28.58	2,719,230	-1.02(-3.45%)
May 06, 2009	30.72	31.72	28.96	29.60	5,306,205	-2.58(-8.02%)
May 05, 2009	31.93	32.22	31.58	32.18	1,781,784	+0.32(+1.00%)
May 04, 2009	31.56	31.99	31.42	31.86	1,569,323	+0.69(+2.21%)

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.