Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.94	34.33	33.74	34.33	3,932,960	+0.57(+1.68%)
May 28, 2009	33.55	33.90	33.09	33.76	3,939,197	+0.40(+1.19%)
May 27, 2009	33.77	34.05	33.31	33.37	4,206,276	-0.45(-1.32%)
May 26, 2009	32.69	33.93	32.67	33.81	6,753,912	+0.80(+2.43%)
May 22, 2009	33.02	33.32	32.77	33.01	3,148,598	-0.03(-0.08%)
May 21, 2009	33.15	33.27	32.66	33.04	4,012,940	-0.54(-1.61%)
May 20, 2009	33.86	34.29	33.51	33.58	5,235,278	+0.07(+0.20%)
May 19, 2009	33.53	33.91	33.41	33.51	3,537,881	+0.00(+0.00%)
May 18, 2009	32.94	33.59	32.84	33.51	4,314,003	+0.89(+2.72%)
May 15, 2009	32.86	33.16	32.55	32.62	4,529,653	-0.24(-0.75%)
May 14, 2009	32.61	33.11	32.60	32.87	4,853,711	+0.21(+0.65%)
May 13, 2009	33.00	33.04	32.51	32.66	4,999,106	-0.79(-2.35%)
May 12, 2009	33.53	33.73	33.04	33.44	4,346,571	-0.03(-0.10%)
May 11, 2009	33.48	33.76	33.22	33.47	2,933,793	-0.38(-1.12%)
May 08, 2009	33.78	34.02	33.42	33.85	4,529,178	+0.52(+1.57%)
May 07, 2009	34.14	34.25	33.15	33.33	6,042,021	-0.63(-1.86%)
May 06, 2009	34.07	34.07	33.47	33.96	5,667,563	+0.37(+1.11%)
May 05, 2009	33.65	33.76	33.39	33.59	5,071,338	-0.14(-0.40%)
May 04, 2009	33.10	33.78	32.99	33.73	3,746,562	+0.84(+2.57%)

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.