Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.01	30.25	29.40	30.21	22,807,112	+0.44(+1.49%)
May 28, 2009	29.72	29.94	28.95	29.76	20,040,028	+0.36(+1.23%)
May 27, 2009	29.94	30.27	29.24	29.40	30,563,350	-0.60(-1.99%)
May 26, 2009	28.23	30.19	28.21	30.00	29,151,392	+1.37(+4.79%)
May 22, 2009	28.86	29.17	28.55	28.63	16,564,084	-0.26(-0.91%)
May 21, 2009	29.10	29.50	28.40	28.89	23,973,336	-0.61(-2.07%)
May 20, 2009	29.50	29.94	28.97	29.50	20,346,238	+0.16(+0.54%)
May 19, 2009	28.93	29.63	28.59	29.34	20,998,400	+0.24(+0.83%)
May 18, 2009	28.47	29.23	28.36	29.10	23,089,122	+0.88(+3.12%)
May 15, 2009	27.96	28.52	27.86	28.22	21,604,256	+0.13(+0.47%)
May 14, 2009	27.87	28.32	27.74	28.09	20,070,540	+0.42(+1.53%)
May 13, 2009	28.10	28.19	27.62	27.66	27,614,090	-0.70(-2.47%)
May 12, 2009	29.07	29.27	28.01	28.36	24,236,432	-0.69(-2.36%)
May 11, 2009	28.83	29.47	28.28	29.05	18,318,226	+0.09(+0.31%)
May 08, 2009	29.68	29.88	28.63	28.96	27,807,254	-0.38(-1.30%)
May 07, 2009	30.32	30.62	28.91	29.34	28,843,612	-0.96(-3.18%)
May 06, 2009	30.42	30.64	29.67	30.30	24,233,058	+0.17(+0.55%)
May 05, 2009	30.13	30.21	29.57	30.14	22,573,850	+0.10(+0.32%)
May 04, 2009	29.77	30.46	29.68	30.04	23,248,502	+0.48(+1.62%)

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.