Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.80	33.97	33.65	33.82	1,429,534	+0.25(+0.74%)
May 28, 2009	33.67	33.76	33.45	33.57	1,343,701	+0.12(+0.35%)
May 27, 2009	33.61	33.68	33.45	33.45	1,742,779	+0.06(+0.18%)
May 26, 2009	33.38	33.58	33.19	33.39	1,967,739	-0.09(-0.26%)
May 22, 2009	33.17	33.63	33.04	33.48	1,754,186	+0.46(+1.38%)
May 21, 2009	33.32	33.43	33.02	33.02	2,933,478	-0.43(-1.29%)
May 20, 2009	33.07	33.54	33.04	33.45	2,665,832	+0.49(+1.48%)
May 19, 2009	32.79	33.08	32.53	32.97	2,077,495	+0.22(+0.66%)
May 18, 2009	32.30	32.78	32.23	32.75	1,912,226	+0.68(+2.13%)
May 15, 2009	32.52	32.54	31.76	32.07	2,317,568	-0.46(-1.40%)
May 14, 2009	32.81	32.86	32.32	32.52	2,223,575	-0.35(-1.06%)
May 13, 2009	33.23	33.25	32.81	32.87	2,574,375	-0.43(-1.30%)
May 12, 2009	33.02	33.31	32.89	33.31	1,570,153	+0.13(+0.39%)
May 11, 2009	33.27	33.36	32.77	33.18	1,221,979	-0.17(-0.52%)
May 08, 2009	33.21	33.50	33.12	33.35	3,166,040	+0.74(+2.27%)
May 07, 2009	33.70	33.75	32.50	32.61	3,559,189	-0.70(-2.10%)
May 06, 2009	33.17	33.37	32.83	33.31	1,699,587	+0.27(+0.83%)
May 05, 2009	32.76	33.04	32.74	33.04	1,840,551	+0.28(+0.87%)
May 04, 2009	32.98	33.00	32.59	32.75	2,401,194	-0.08(-0.24%)

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.