Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.67	29.92	28.84	29.24	8,456,829	+0.17(+0.60%)
May 28, 2009	28.09	29.36	27.65	29.07	7,990,820	+1.30(+4.69%)
May 27, 2009	27.91	28.75	27.70	27.77	7,289,488	+0.02(+0.05%)
May 26, 2009	26.49	27.90	26.21	27.75	7,023,641	+0.98(+3.68%)
May 22, 2009	26.99	27.45	26.62	26.77	5,424,095	+0.15(+0.57%)
May 21, 2009	27.01	27.01	26.12	26.62	8,280,521	-1.05(-3.78%)
May 20, 2009	27.14	28.52	27.11	27.66	13,868,502	+1.11(+4.16%)
May 19, 2009	26.39	26.94	25.69	26.56	8,009,171	+0.32(+1.21%)
May 18, 2009	25.37	26.31	25.26	26.24	10,330,935	+1.50(+6.06%)
May 15, 2009	25.60	26.23	24.41	24.74	14,692,992	-1.11(-4.31%)
May 14, 2009	25.00	26.25	24.75	25.85	10,818,651	+0.43(+1.70%)
May 13, 2009	26.21	26.66	25.14	25.42	13,952,812	-1.29(-4.82%)
May 12, 2009	26.77	27.03	25.90	26.71	10,811,229	+0.32(+1.21%)
May 11, 2009	26.51	27.00	26.01	26.39	9,952,788	-0.90(-3.30%)
May 08, 2009	26.24	27.63	26.21	27.29	10,180,944	+1.58(+6.12%)
May 07, 2009	27.09	27.15	25.31	25.72	13,722,646	-0.20(-0.79%)
May 06, 2009	25.34	26.56	25.06	25.92	13,251,909	+1.27(+5.16%)
May 05, 2009	24.47	24.84	23.97	24.65	8,102,784	-0.15(-0.61%)
May 04, 2009	24.77	24.84	24.53	24.80	9,965,872	+1.16(+4.90%)

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.