Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.37	27.52	26.87	27.26	7,993,052	+0.22(+0.80%)
May 28, 2009	25.75	27.40	25.62	27.05	12,165,877	+1.62(+6.36%)
May 27, 2009	25.88	26.20	25.29	25.43	11,323,434	-0.37(-1.44%)
May 26, 2009	24.67	25.88	24.39	25.80	9,807,096	+0.03(+0.12%)
May 22, 2009	26.18	26.35	25.69	25.77	4,828,517	-0.21(-0.80%)
May 21, 2009	26.55	26.55	25.64	25.98	8,918,753	-1.00(-3.71%)
May 20, 2009	27.10	27.87	26.89	26.98	7,306,793	+0.16(+0.58%)
May 19, 2009	26.52	27.23	26.35	26.83	7,276,329	+0.36(+1.37%)
May 18, 2009	25.76	26.81	25.76	26.46	9,081,479	+1.04(+4.10%)
May 15, 2009	26.42	26.75	25.14	25.42	9,764,338	-1.16(-4.36%)
May 14, 2009	26.19	26.79	25.77	26.58	6,575,688	+0.39(+1.48%)
May 13, 2009	26.56	27.03	25.77	26.19	9,146,626	-1.09(-4.00%)
May 12, 2009	27.92	27.93	26.43	27.28	11,672,557	-0.18(-0.65%)
May 11, 2009	28.06	28.12	27.14	27.46	9,898,644	-1.17(-4.08%)
May 08, 2009	27.90	28.89	27.69	28.63	11,676,504	+1.36(+5.00%)
May 07, 2009	28.99	29.47	26.99	27.27	18,472,902	-1.61(-5.57%)
May 06, 2009	27.14	28.92	26.92	28.88	18,594,964	+2.43(+9.18%)
May 05, 2009	26.71	26.90	25.71	26.45	10,260,286	-0.38(-1.43%)
May 04, 2009	26.41	26.88	26.39	26.83	12,580,448	+2.22(+9.02%)

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.