Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.62	31.73	30.98	31.28	42,414,200	+0.36(+1.15%)
May 28, 2009	30.51	30.95	30.04	30.92	42,655,008	+1.04(+3.49%)
May 27, 2009	30.59	30.95	29.77	29.88	51,060,804	-0.23(-0.75%)
May 26, 2009	28.83	30.16	28.73	30.10	44,538,128	+0.83(+2.85%)
May 22, 2009	29.21	29.41	28.82	29.27	29,069,130	+0.31(+1.06%)
May 21, 2009	28.93	29.11	28.47	28.96	43,474,236	-0.49(-1.65%)
May 20, 2009	29.88	30.48	29.36	29.45	55,559,688	+0.23(+0.78%)
May 19, 2009	28.95	29.82	28.77	29.23	40,776,036	+0.35(+1.20%)
May 18, 2009	27.76	28.96	27.76	28.88	30,775,892	+1.76(+6.50%)
May 15, 2009	27.74	27.87	26.93	27.12	27,261,746	-0.54(-1.95%)
May 14, 2009	27.06	27.75	26.91	27.66	32,439,828	+0.63(+2.35%)
May 13, 2009	27.56	27.64	26.87	27.02	39,002,832	-1.47(-5.17%)
May 12, 2009	29.27	29.36	28.01	28.49	33,996,420	-0.36(-1.24%)
May 11, 2009	28.44	29.04	28.12	28.85	30,475,794	-0.10(-0.35%)
May 08, 2009	28.79	29.04	28.11	28.95	38,042,496	+1.18(+4.25%)
May 07, 2009	29.02	29.04	27.61	27.77	44,994,968	-0.88(-3.06%)
May 06, 2009	28.40	29.04	28.30	28.65	54,388,704	+0.75(+2.68%)
May 05, 2009	28.22	28.36	27.49	27.90	50,919,484	-0.19(-0.67%)
May 04, 2009	27.69	28.13	27.57	28.09	53,420,624	+1.58(+5.96%)

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.