Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.47	24.60	23.67	24.42	5,253,532	+0.42(+1.75%)
May 28, 2009	25.00	25.06	23.64	24.00	4,905,368	-0.21(-0.85%)
May 27, 2009	24.77	25.79	24.06	24.21	7,091,836	-0.84(-3.36%)
May 26, 2009	23.15	25.26	23.15	25.05	6,488,680	+1.53(+6.49%)
May 22, 2009	23.87	24.43	22.99	23.52	5,978,401	+0.03(+0.12%)
May 21, 2009	24.48	24.78	23.20	23.49	7,023,949	-1.32(-5.32%)
May 20, 2009	26.05	27.12	24.67	24.81	6,378,760	-0.95(-3.71%)
May 19, 2009	25.43	26.29	24.95	25.77	6,811,193	+0.35(+1.36%)
May 18, 2009	25.32	25.73	24.78	25.42	6,416,829	+0.58(+2.34%)
May 15, 2009	24.36	26.08	24.19	24.84	13,560,198	-0.10(-0.41%)
May 14, 2009	24.65	26.09	24.34	24.95	6,419,498	+0.12(+0.49%)
May 13, 2009	25.86	25.86	24.52	24.82	9,522,193	-1.31(-5.01%)
May 12, 2009	26.86	27.40	25.48	26.13	9,038,829	-0.93(-3.42%)
May 11, 2009	28.14	28.14	26.84	27.06	7,686,474	-1.50(-5.24%)
May 08, 2009	27.99	28.81	27.22	28.56	9,101,796	-1.58(-5.25%)
May 07, 2009	30.22	30.75	27.91	30.14	12,475,329	+0.28(+0.94%)
May 06, 2009	30.65	30.79	29.21	29.86	9,198,250	-0.26(-0.87%)
May 05, 2009	30.29	30.70	29.68	30.12	7,544,120	-0.38(-1.26%)
May 04, 2009	30.36	30.58	30.00	30.51	9,437,150	+1.49(+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.