Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.95	29.13	27.86	28.11	2,232,695	-0.68(-2.36%)
May 28, 2009	28.72	29.20	28.07	28.79	766,051	-0.02(-0.07%)
May 27, 2009	28.51	29.68	28.42	28.81	1,287,878	+0.26(+0.91%)
May 26, 2009	29.00	29.24	28.01	28.55	1,468,574	-0.02(-0.07%)
May 22, 2009	28.35	28.84	27.82	28.57	728,042	+0.36(+1.28%)
May 21, 2009	28.53	29.22	27.95	28.21	1,042,710	-0.31(-1.09%)
May 20, 2009	28.89	29.16	28.32	28.52	1,138,128	-0.37(-1.28%)
May 19, 2009	27.07	29.27	26.96	28.89	1,320,782	+0.91(+3.25%)
May 18, 2009	26.67	28.15	26.61	27.98	1,421,027	+1.66(+6.31%)
May 15, 2009	26.65	26.69	26.13	26.32	1,394,225	-0.34(-1.28%)
May 14, 2009	26.58	26.87	25.59	26.66	838,403	+0.43(+1.64%)
May 13, 2009	26.60	26.92	26.23	26.23	1,062,058	-0.63(-2.35%)
May 12, 2009	28.10	28.24	26.71	26.86	1,006,106	-0.65(-2.36%)
May 11, 2009	27.57	28.21	27.25	27.51	851,781	-0.66(-2.34%)
May 08, 2009	27.44	28.42	27.25	28.17	797,062	+0.75(+2.74%)
May 07, 2009	28.66	28.84	27.26	27.42	1,184,321	-1.34(-4.66%)
May 06, 2009	28.70	29.21	27.95	28.76	1,576,121	+0.63(+2.24%)
May 05, 2009	28.84	28.84	27.86	28.13	1,432,943	-0.71(-2.46%)
May 04, 2009	28.64	29.35	27.93	28.84	2,267,347	+0.34(+1.19%)

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.