Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.59	30.63	30.28	30.54	2,347,215	+0.17(+0.55%)
May 28, 2009	30.22	30.44	29.78	30.37	4,192,687	+0.60(+2.02%)
May 27, 2009	29.66	30.13	29.62	29.77	4,391,089	+0.66(+2.28%)
May 26, 2009	28.70	29.23	28.55	29.11	2,640,159	-0.02(-0.09%)
May 22, 2009	28.85	29.36	28.81	29.13	2,601,239	+0.08(+0.28%)
May 21, 2009	28.97	29.11	28.68	29.05	4,410,298	-0.16(-0.55%)
May 20, 2009	29.78	29.82	29.14	29.21	4,409,212	-0.21(-0.72%)
May 19, 2009	29.56	29.76	29.35	29.42	2,914,501	-0.05(-0.17%)
May 18, 2009	29.07	29.62	28.88	29.47	3,566,015	+0.89(+3.10%)
May 15, 2009	28.71	28.89	28.30	28.58	3,489,739	-0.68(-2.33%)
May 14, 2009	28.78	29.50	28.73	29.27	3,342,195	+0.27(+0.91%)
May 13, 2009	30.10	30.10	28.78	29.00	4,012,723	-1.16(-3.84%)
May 12, 2009	30.40	30.41	29.73	30.16	5,014,826	+0.43(+1.44%)
May 11, 2009	29.90	30.07	29.48	29.73	3,609,579	-1.20(-3.89%)
May 08, 2009	30.41	31.11	30.29	30.94	4,727,140	+1.45(+4.90%)
May 07, 2009	30.11	30.33	29.24	29.49	4,211,727	-0.91(-3.00%)
May 06, 2009	29.76	30.67	29.76	30.40	5,516,102	+0.89(+3.03%)
May 05, 2009	29.48	29.60	29.19	29.51	4,649,345	-0.09(-0.31%)
May 04, 2009	29.76	29.79	29.55	29.60	6,799,216	+2.41(+8.85%)

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.