Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.84	32.81	31.84	32.81	6,518,358	+1.22(+3.87%)
May 28, 2009	32.49	32.71	31.11	31.59	8,363,440	-0.71(-2.20%)
May 27, 2009	32.57	33.48	32.22	32.30	6,051,954	+0.00(+0.00%)
May 26, 2009	31.41	32.71	31.09	32.30	5,686,698	+0.67(+2.12%)
May 22, 2009	31.53	32.97	31.38	31.63	9,543,241	+0.25(+0.79%)
May 21, 2009	32.68	32.70	31.10	31.38	12,275,478	-2.08(-6.23%)
May 20, 2009	33.60	35.85	33.21	33.46	14,071,555	+0.38(+1.16%)
May 19, 2009	33.52	33.78	31.33	33.08	8,548,625	-0.49(-1.46%)
May 18, 2009	32.09	33.59	31.87	33.57	7,220,786	+1.93(+6.11%)
May 15, 2009	31.51	32.48	31.29	31.63	5,733,854	+0.10(+0.31%)
May 14, 2009	31.00	31.83	30.57	31.54	7,261,933	+0.54(+1.75%)
May 13, 2009	32.33	32.51	30.81	30.99	7,568,008	-2.00(-6.06%)
May 12, 2009	33.42	33.85	32.14	32.99	7,351,846	-0.08(-0.25%)
May 11, 2009	33.39	33.65	32.75	33.08	5,762,238	-0.82(-2.43%)
May 08, 2009	33.30	34.55	33.30	33.90	7,875,881	+1.16(+3.54%)
May 07, 2009	36.01	36.22	32.66	32.74	10,356,296	-2.77(-7.81%)
May 06, 2009	34.76	35.85	34.06	35.51	9,456,275	+1.25(+3.63%)
May 05, 2009	33.82	34.49	33.50	34.27	5,573,797	+0.24(+0.71%)
May 04, 2009	32.79	34.34	32.75	34.03	7,315,312	+1.66(+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.