Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.40	31.40	30.79	31.20	1,210,521	+0.04(+0.12%)
May 28, 2009	32.19	32.41	30.64	31.17	1,259,734	-0.80(-2.50%)
May 27, 2009	32.62	32.92	31.84	31.97	1,210,237	-0.84(-2.55%)
May 26, 2009	31.67	33.10	31.34	32.81	1,476,794	+1.01(+3.19%)
May 22, 2009	32.75	33.04	31.74	31.79	1,052,080	-0.84(-2.56%)
May 21, 2009	32.30	32.90	32.10	32.63	1,777,919	-0.15(-0.45%)
May 20, 2009	32.73	33.44	32.47	32.78	1,274,974	+0.19(+0.59%)
May 19, 2009	31.78	32.93	31.43	32.58	1,363,110	+0.63(+1.98%)
May 18, 2009	30.98	31.95	30.79	31.95	631,320	+1.27(+4.14%)
May 15, 2009	30.29	31.04	30.03	30.68	827,689	+0.14(+0.46%)
May 14, 2009	30.94	31.09	30.06	30.54	1,880,430	-0.26(-0.86%)
May 13, 2009	31.92	32.08	30.66	30.81	1,579,946	-1.59(-4.92%)
May 12, 2009	33.13	33.38	31.69	32.40	1,756,470	-0.68(-2.04%)
May 11, 2009	33.46	33.70	32.64	33.08	1,436,730	+0.45(+1.37%)
May 08, 2009	32.16	32.89	31.94	32.63	1,786,426	+0.48(+1.48%)
May 07, 2009	32.86	33.22	31.88	32.15	2,973,908	-0.40(-1.24%)
May 06, 2009	31.53	32.56	31.11	32.56	1,583,761	+1.36(+4.35%)
May 05, 2009	31.36	31.38	30.73	31.20	1,198,588	-0.17(-0.54%)
May 04, 2009	31.61	31.61	30.73	31.37	1,428,288	+0.29(+0.92%)

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.