Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.18	32.43	31.16	32.43	9,401,014	+1.35(+4.35%)
May 28, 2009	31.65	32.01	30.98	31.08	9,350,103	-0.47(-1.49%)
May 27, 2009	32.49	32.65	31.44	31.55	7,075,747	-0.88(-2.72%)
May 26, 2009	31.21	32.60	31.17	32.43	7,730,126	+0.94(+3.00%)
May 22, 2009	31.58	31.88	30.82	31.49	9,608,901	+0.10(+0.32%)
May 21, 2009	32.64	32.64	31.29	31.39	11,245,249	-1.50(-4.57%)
May 20, 2009	33.54	33.70	32.84	32.89	8,094,265	+0.03(+0.08%)
May 19, 2009	33.54	33.87	32.83	32.86	9,176,830	-0.62(-1.86%)
May 18, 2009	33.01	33.72	33.01	33.49	8,047,560	+0.51(+1.56%)
May 15, 2009	33.01	33.93	32.85	32.97	8,427,749	-0.17(-0.52%)
May 14, 2009	33.17	33.59	32.90	33.14	6,918,028	-0.10(-0.29%)
May 13, 2009	34.14	34.14	32.93	33.24	10,738,399	-1.41(-4.08%)
May 12, 2009	35.52	35.67	34.16	34.65	10,516,476	-0.75(-2.13%)
May 11, 2009	35.91	36.05	35.25	35.41	7,018,285	-1.14(-3.11%)
May 08, 2009	35.85	36.71	35.77	36.54	11,094,590	+1.45(+4.13%)
May 07, 2009	35.63	36.10	35.03	35.09	12,168,855	-0.31(-0.89%)
May 06, 2009	35.20	35.41	34.62	35.41	7,687,087	+0.43(+1.23%)
May 05, 2009	34.25	34.98	34.25	34.98	7,409,152	+0.65(+1.90%)
May 04, 2009	34.26	34.37	34.09	34.32	7,855,606	+1.56(+4.76%)

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.