Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.34	31.67	31.09	31.67	2,072,108	+0.54(+1.74%)
May 28, 2009	31.24	31.36	30.74	31.13	2,156,729	+0.14(+0.47%)
May 27, 2009	31.83	31.97	30.89	30.98	1,953,616	-0.96(-3.00%)
May 26, 2009	30.86	32.00	30.83	31.94	1,482,183	+0.81(+2.59%)
May 22, 2009	31.22	31.64	31.12	31.14	1,282,570	+0.02(+0.05%)
May 21, 2009	31.12	31.35	30.90	31.12	2,057,397	-0.31(-0.97%)
May 20, 2009	31.20	31.90	31.09	31.43	2,017,978	+0.41(+1.31%)
May 19, 2009	31.19	31.39	30.92	31.02	2,475,608	-0.22(-0.71%)
May 18, 2009	30.98	31.28	30.86	31.24	2,048,108	+0.49(+1.60%)
May 15, 2009	30.84	31.11	30.53	30.75	2,705,687	-0.63(-2.00%)
May 14, 2009	31.04	31.60	30.97	31.37	2,057,172	+0.32(+1.04%)
May 13, 2009	32.06	32.06	30.92	31.05	2,424,682	-1.31(-4.06%)
May 12, 2009	32.29	32.55	31.94	32.37	1,683,341	+0.33(+1.03%)
May 11, 2009	32.21	32.43	31.91	32.04	2,404,008	-0.47(-1.46%)
May 08, 2009	33.14	33.14	32.37	32.51	2,491,410	-0.24(-0.72%)
May 07, 2009	33.07	33.19	32.54	32.75	2,530,644	-0.21(-0.64%)
May 06, 2009	33.88	33.95	32.81	32.96	2,202,217	-0.59(-1.77%)
May 05, 2009	33.77	33.77	33.40	33.55	1,614,509	-0.28(-0.83%)
May 04, 2009	32.55	33.92	32.55	33.83	3,054,435	+1.53(+4.72%)

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.