Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.76	33.90	32.76	33.62	466,546	+0.88(+2.69%)
May 28, 2009	32.48	33.26	31.88	32.74	486,329	+0.44(+1.36%)
May 27, 2009	32.14	32.80	31.67	32.30	466,832	-0.16(-0.49%)
May 26, 2009	29.92	32.62	29.85	32.46	728,557	+2.09(+6.88%)
May 22, 2009	30.64	30.76	29.99	30.37	243,594	-0.23(-0.75%)
May 21, 2009	31.53	31.55	30.13	30.60	821,353	-1.51(-4.70%)
May 20, 2009	32.30	32.91	31.91	32.11	685,536	+0.07(+0.22%)
May 19, 2009	32.66	32.98	32.00	32.04	564,376	-0.61(-1.87%)
May 18, 2009	32.41	32.65	32.06	32.65	314,976	+0.56(+1.75%)
May 15, 2009	30.76	32.27	30.74	32.09	707,052	+1.16(+3.75%)
May 14, 2009	30.39	31.28	30.14	30.93	278,311	+0.33(+1.08%)
May 13, 2009	31.90	32.10	30.40	30.60	363,713	-1.99(-6.11%)
May 12, 2009	33.18	33.35	31.91	32.59	329,683	-0.50(-1.51%)
May 11, 2009	33.52	33.66	32.51	33.09	217,168	-1.35(-3.92%)
May 08, 2009	33.20	34.67	33.07	34.44	426,496	+1.44(+4.36%)
May 07, 2009	34.61	34.80	32.54	33.00	450,292	-1.04(-3.06%)
May 06, 2009	34.31	34.41	32.89	34.04	380,625	-0.08(-0.23%)
May 05, 2009	34.43	35.09	32.81	34.12	428,036	-0.81(-2.32%)
May 04, 2009	34.43	34.93	34.21	34.93	650,364	+1.73(+5.21%)

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.