Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.07	25.09	24.72	24.95	2,423,283	+0.05(+0.20%)
May 28, 2009	24.86	25.09	24.67	24.90	2,581,217	+0.25(+1.01%)
May 27, 2009	25.00	25.18	24.53	24.65	4,025,340	-0.30(-1.20%)
May 26, 2009	24.65	24.99	24.37	24.95	4,367,424	+0.38(+1.55%)
May 25, 2009	24.15	24.85	24.11	24.57	3,307,535	+0.66(+2.76%)
May 22, 2009	24.09	24.11	22.94	23.91	44,361,856	+0.04(+0.17%)
May 21, 2009	23.90	24.14	23.82	23.87	3,840,979	-0.07(-0.29%)
May 20, 2009	24.21	24.24	23.78	23.94	5,312,084	-0.08(-0.33%)
May 19, 2009	24.40	24.40	23.96	24.02	3,992,751	-0.21(-0.87%)
May 17, 2009	24.15	24.26	23.87	24.23	432,518	+0.28(+1.17%)
May 15, 2009	24.15	24.26	23.87	23.95	1,643,197	-0.20(-0.83%)
May 14, 2009	24.00	24.58	23.88	24.15	3,092,504	+0.26(+1.09%)
May 13, 2009	24.30	24.40	23.80	23.89	4,702,047	-0.46(-1.89%)
May 12, 2009	24.44	24.70	24.18	24.35	3,716,969	-0.01(-0.04%)
May 11, 2009	24.65	24.78	24.31	24.36	4,769,235	-0.31(-1.26%)
May 08, 2009	25.01	25.18	24.61	24.67	4,635,476	-0.23(-0.92%)
May 07, 2009	26.09	26.10	24.90	24.90	5,948,165	-1.17(-4.49%)
May 06, 2009	25.91	26.07	25.64	26.07	3,132,589	+0.14(+0.54%)
May 05, 2009	26.07	26.45	25.79	25.93	2,455,308	-0.32(-1.22%)
May 04, 2009	26.01	26.27	26.08	26.25	1,502,016	+0.45(+1.74%)

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.