Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.49	28.19	27.02	28.18	6,950,221	+0.64(+2.32%)
May 28, 2009	27.25	27.64	26.57	27.54	7,651,000	+0.29(+1.06%)
May 27, 2009	27.67	28.07	27.15	27.25	5,013,697	-0.64(-2.29%)
May 26, 2009	26.31	27.95	26.10	27.89	6,087,719	+1.41(+5.32%)
May 22, 2009	26.00	27.04	26.00	26.48	4,959,372	+0.41(+1.57%)
May 21, 2009	25.90	26.15	25.70	26.07	6,320,687	-0.32(-1.21%)
May 20, 2009	26.68	27.32	26.31	26.39	5,324,258	-0.17(-0.64%)
May 19, 2009	26.25	26.81	26.01	26.56	3,488,686	+0.08(+0.30%)
May 18, 2009	25.94	26.52	25.70	26.48	4,461,668	+0.56(+2.16%)
May 15, 2009	25.97	26.35	25.52	25.92	4,806,492	-0.01(-0.04%)
May 14, 2009	25.20	26.15	25.20	25.93	6,717,688	+0.76(+3.02%)
May 13, 2009	25.99	26.03	25.12	25.17	7,911,276	-0.82(-3.16%)
May 12, 2009	26.32	26.34	25.67	25.99	5,077,853	-0.16(-0.61%)
May 11, 2009	24.86	26.36	24.78	26.15	7,683,746	+0.73(+2.87%)
May 08, 2009	26.06	26.53	25.21	25.42	7,673,969	-0.21(-0.82%)
May 07, 2009	26.58	26.64	25.38	25.63	7,949,945	-0.72(-2.73%)
May 06, 2009	26.89	27.04	25.66	26.35	9,982,779	-0.54(-2.01%)
May 05, 2009	26.74	26.91	26.20	26.89	8,157,398	+0.20(+0.75%)
May 04, 2009	26.59	26.75	25.88	26.69	14,573,968	-0.77(-2.80%)

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.