Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.94	34.33	33.74	34.33	3,932,562	+0.57(+1.68%)
May 28, 2009	33.55	33.90	33.10	33.77	3,938,799	+0.40(+1.19%)
May 27, 2009	33.77	34.05	33.32	33.37	4,205,851	-0.45(-1.32%)
May 26, 2009	32.69	33.93	32.68	33.82	6,753,230	+0.80(+2.43%)
May 22, 2009	33.02	33.33	32.78	33.01	3,148,279	-0.03(-0.08%)
May 21, 2009	33.15	33.28	32.67	33.04	4,012,535	-0.54(-1.61%)
May 20, 2009	33.87	34.30	33.51	33.58	5,234,749	+0.07(+0.20%)
May 19, 2009	33.54	33.91	33.41	33.51	3,537,524	+0.00(+0.00%)
May 18, 2009	32.95	33.60	32.84	33.51	4,313,567	+0.89(+2.72%)
May 15, 2009	32.86	33.17	32.55	32.63	4,529,195	-0.24(-0.75%)
May 14, 2009	32.62	33.12	32.60	32.87	4,853,220	+0.21(+0.65%)
May 13, 2009	33.01	33.05	32.52	32.66	4,998,601	-0.79(-2.35%)
May 12, 2009	33.53	33.73	33.05	33.44	4,346,132	-0.03(-0.10%)
May 11, 2009	33.49	33.76	33.22	33.48	2,933,497	-0.38(-1.12%)
May 08, 2009	33.78	34.02	33.43	33.86	4,528,720	+0.52(+1.57%)
May 07, 2009	34.15	34.26	33.16	33.33	6,041,411	-0.63(-1.86%)
May 06, 2009	34.07	34.07	33.47	33.97	5,666,990	+0.37(+1.11%)
May 05, 2009	33.66	33.77	33.39	33.60	5,070,825	-0.14(-0.40%)
May 04, 2009	33.11	33.78	33.00	33.73	3,746,184	+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.