Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.77	23.88	23.14	23.85	11,389,568	+0.23(+0.96%)
May 28, 2009	23.70	24.03	23.13	23.62	12,505,762	+0.12(+0.50%)
May 27, 2009	24.07	24.34	23.41	23.51	15,213,807	-0.66(-2.73%)
May 26, 2009	23.11	24.23	23.02	24.16	16,552,763	+0.83(+3.54%)
May 22, 2009	22.89	23.63	22.70	23.34	11,271,294	+0.46(+2.02%)
May 21, 2009	22.73	22.94	22.58	22.88	12,828,294	-0.32(-1.36%)
May 20, 2009	23.63	23.91	23.05	23.19	10,687,480	-0.27(-1.13%)
May 19, 2009	23.88	24.03	23.39	23.46	12,090,985	-0.38(-1.61%)
May 18, 2009	23.26	23.89	23.19	23.84	9,500,459	+0.79(+3.42%)
May 15, 2009	23.09	23.85	22.91	23.05	21,317,526	-0.07(-0.30%)
May 14, 2009	23.29	23.60	22.91	23.12	12,077,906	-0.12(-0.51%)
May 13, 2009	23.52	23.62	23.07	23.24	14,274,016	-0.71(-2.96%)
May 12, 2009	24.52	24.52	23.53	23.95	15,776,942	-0.38(-1.58%)
May 11, 2009	24.73	24.79	24.30	24.33	14,884,050	-0.74(-2.95%)
May 08, 2009	25.31	25.60	24.62	25.07	18,455,694	+0.34(+1.36%)
May 07, 2009	25.41	25.77	24.60	24.73	24,353,618	-0.74(-2.91%)
May 06, 2009	24.57	25.89	24.28	25.47	50,186,972	+2.68(+11.75%)
May 05, 2009	22.34	22.98	22.31	22.80	17,071,368	+0.29(+1.27%)
May 04, 2009	21.67	22.55	21.51	22.51	17,874,580	+0.91(+4.19%)

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.