Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.15	32.10	31.15	32.10	6,663,295	+1.20(+3.87%)
May 28, 2009	31.78	32.00	30.44	30.90	8,549,402	-0.69(-2.20%)
May 27, 2009	31.86	32.75	31.51	31.60	6,186,520	+0.00(+0.00%)
May 26, 2009	30.72	31.99	30.41	31.60	5,813,143	+0.66(+2.12%)
May 22, 2009	30.84	32.25	30.69	30.94	9,755,437	+0.24(+0.79%)
May 21, 2009	31.97	31.99	30.42	30.69	12,548,426	-2.04(-6.23%)
May 20, 2009	32.87	35.07	32.49	32.73	14,384,439	+0.38(+1.16%)
May 19, 2009	32.79	33.04	30.65	32.36	8,738,706	-0.48(-1.46%)
May 18, 2009	31.40	32.86	31.17	32.84	7,381,341	+1.89(+6.11%)
May 15, 2009	30.83	31.77	30.61	30.95	5,861,348	+0.10(+0.31%)
May 14, 2009	30.33	31.14	29.90	30.85	7,423,403	+0.53(+1.75%)
May 13, 2009	31.63	31.80	30.14	30.32	7,736,284	-1.96(-6.06%)
May 12, 2009	32.70	33.11	31.44	32.27	7,515,315	-0.08(-0.25%)
May 11, 2009	32.67	32.92	32.04	32.36	5,890,362	-0.80(-2.43%)
May 08, 2009	32.58	33.79	32.58	33.16	8,051,002	+1.13(+3.54%)
May 07, 2009	35.23	35.43	31.95	32.03	10,586,570	-2.71(-7.81%)
May 06, 2009	34.00	35.07	33.32	34.74	9,666,536	+1.22(+3.63%)
May 05, 2009	33.09	33.74	32.77	33.52	5,697,732	+0.24(+0.71%)
May 04, 2009	32.08	33.60	32.04	33.29	7,477,969	+1.62(+5.13%)

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.