Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.23	26.43	25.97	26.32	5,137,686	+0.01(+0.03%)
May 28, 2009	25.82	26.37	25.61	26.31	7,494,870	+0.64(+2.48%)
May 27, 2009	25.68	25.95	25.43	25.68	6,294,938	+0.07(+0.27%)
May 26, 2009	24.57	25.65	24.50	25.61	7,170,428	+0.70(+2.81%)
May 22, 2009	24.59	25.12	24.40	24.91	4,816,233	+0.29(+1.18%)
May 21, 2009	24.02	24.62	23.90	24.62	7,472,999	+0.15(+0.62%)
May 20, 2009	24.72	24.83	24.44	24.47	6,853,136	-0.27(-1.09%)
May 19, 2009	25.14	25.21	24.68	24.74	5,534,562	-0.44(-1.76%)
May 18, 2009	24.93	25.21	24.69	25.18	4,019,063	+0.39(+1.59%)
May 15, 2009	25.07	25.24	24.74	24.78	5,602,362	-0.26(-1.05%)
May 14, 2009	25.21	25.46	24.94	25.05	5,917,996	-0.09(-0.36%)
May 13, 2009	25.41	25.55	25.01	25.14	4,493,020	-0.49(-1.92%)
May 12, 2009	25.51	25.71	25.22	25.63	4,973,887	+0.13(+0.52%)
May 11, 2009	25.01	25.66	24.78	25.50	4,761,150	-0.01(-0.05%)
May 08, 2009	25.41	25.69	25.02	25.51	6,053,872	+0.31(+1.24%)
May 07, 2009	25.43	25.77	25.02	25.20	7,098,275	-0.30(-1.17%)
May 06, 2009	24.95	25.66	24.78	25.50	7,390,098	+0.79(+3.19%)
May 05, 2009	23.96	25.39	23.90	24.71	10,123,305	+0.57(+2.35%)
May 04, 2009	24.80	24.80	23.94	24.14	9,828,994	-0.46(-1.86%)

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.