Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.00	26.42	25.95	26.38	13,335,660	+0.56(+2.17%)
May 28, 2009	25.47	25.98	25.30	25.82	14,413,360	+0.71(+2.82%)
May 27, 2009	24.74	25.50	24.56	25.11	13,922,190	+0.38(+1.52%)
May 26, 2009	23.65	24.86	23.65	24.74	12,664,180	+0.75(+3.11%)
May 22, 2009	24.25	24.43	23.65	23.99	7,846,640	-0.06(-0.24%)
May 21, 2009	24.32	24.40	23.70	24.05	12,330,950	-0.66(-2.66%)
May 20, 2009	24.85	25.48	24.42	24.70	14,862,000	+0.01(+0.03%)
May 19, 2009	24.51	24.91	24.16	24.70	13,237,460	+0.34(+1.39%)
May 18, 2009	23.90	24.44	23.43	24.36	13,847,320	+0.86(+3.65%)
May 15, 2009	23.36	23.88	23.23	23.50	9,156,090	+0.04(+0.17%)
May 14, 2009	23.05	23.66	22.95	23.46	13,860,160	+0.36(+1.56%)
May 13, 2009	23.77	24.07	22.98	23.10	15,861,750	-1.02(-4.22%)
May 12, 2009	24.18	24.34	23.60	24.12	14,761,240	+0.16(+0.68%)
May 11, 2009	24.11	24.48	23.70	23.95	16,343,920	-0.65(-2.62%)
May 08, 2009	25.00	25.20	23.76	24.60	22,876,960	-0.10(-0.40%)
May 07, 2009	25.77	25.80	24.30	24.70	24,548,760	-0.87(-3.39%)
May 06, 2009	25.16	25.70	24.78	25.57	23,632,250	+0.59(+2.35%)
May 05, 2009	24.80	24.98	24.27	24.98	15,669,970	+0.16(+0.62%)
May 04, 2009	23.84	24.83	23.66	24.82	21,947,420	+1.26(+5.36%)

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.