Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.33	33.37	31.60	33.30	15,512,870	+1.26(+3.94%)
May 28, 2009	31.33	32.25	31.32	32.04	12,696,821	+1.05(+3.38%)
May 27, 2009	31.76	32.26	30.83	30.99	15,812,400	-0.80(-2.53%)
May 26, 2009	30.38	31.81	30.17	31.79	15,080,385	+1.06(+3.45%)
May 22, 2009	30.68	31.15	30.22	30.73	11,074,949	-0.31(-0.99%)
May 21, 2009	29.58	31.23	29.45	31.04	23,070,086	+1.38(+4.64%)
May 20, 2009	31.58	31.89	29.37	29.66	32,261,260	-1.31(-4.24%)
May 19, 2009	30.39	31.81	29.83	30.98	83,022,752	+1.02(+3.40%)
May 18, 2009	27.34	30.01	27.33	29.96	38,166,192	+2.35(+8.52%)
May 15, 2009	28.06	28.24	27.23	27.61	11,601,924	-0.52(-1.84%)
May 14, 2009	26.38	28.59	26.16	28.12	15,652,147	+1.72(+6.52%)
May 13, 2009	27.84	28.23	26.06	26.40	18,008,940	-1.13(-4.09%)
May 12, 2009	28.27	28.52	26.31	27.53	16,635,860	-0.34(-1.23%)
May 11, 2009	30.33	30.62	27.78	27.87	18,736,364	-3.49(-11.13%)
May 08, 2009	28.97	31.54	27.90	31.36	25,320,968	+4.66(+17.45%)
May 07, 2009	28.05	30.43	26.24	26.70	26,923,886	-1.35(-4.80%)
May 06, 2009	26.01	28.77	25.54	28.05	22,657,002	+2.81(+11.13%)
May 05, 2009	26.07	26.39	25.00	25.24	14,437,855	-1.53(-5.73%)
May 04, 2009	25.06	26.97	25.05	26.77	18,681,314	+2.16(+8.80%)

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.