Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.33	36.72	34.85	35.94	275,514	+0.03(+0.08%)
May 28, 2009	34.72	35.99	33.73	35.91	228,937	+1.59(+4.64%)
May 27, 2009	35.40	35.40	33.96	34.32	243,544	-1.08(-3.06%)
May 26, 2009	33.54	35.90	33.54	35.40	205,508	+1.68(+4.97%)
May 22, 2009	34.18	35.22	33.48	33.73	158,750	-0.17(-0.50%)
May 21, 2009	34.70	34.83	33.30	33.90	312,529	-1.08(-3.10%)
May 20, 2009	33.90	35.36	33.88	34.98	309,746	+1.02(+3.00%)
May 19, 2009	33.51	34.27	32.95	33.96	266,298	+0.59(+1.78%)
May 18, 2009	32.15	33.72	31.89	33.37	237,607	+1.68(+5.29%)
May 15, 2009	31.08	32.07	29.94	31.69	138,321	+0.40(+1.26%)
May 14, 2009	31.32	32.11	31.08	31.29	166,962	+0.01(+0.03%)
May 13, 2009	31.11	31.55	30.30	31.29	181,366	-0.16(-0.51%)
May 12, 2009	31.24	31.65	30.35	31.45	311,846	-1.02(-3.13%)
May 11, 2009	31.87	33.18	31.21	32.46	294,703	+0.36(+1.11%)
May 08, 2009	28.74	32.88	28.45	32.11	370,413	+2.77(+9.44%)
May 07, 2009	26.88	29.47	26.09	29.34	332,840	+3.08(+11.73%)
May 06, 2009	26.80	26.80	25.60	26.25	114,606	-0.27(-1.03%)
May 05, 2009	27.06	27.12	26.00	26.53	197,926	-0.78(-2.86%)
May 04, 2009	27.09	27.31	26.97	27.31	122,923	+0.22(+0.80%)

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.