Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.76	30.76	30.16	30.57	1,235,527	+0.04(+0.12%)
May 28, 2009	31.54	31.75	30.02	30.54	1,285,756	-0.78(-2.50%)
May 27, 2009	31.96	32.25	31.20	31.32	1,235,237	-0.82(-2.55%)
May 26, 2009	31.03	32.43	30.71	32.14	1,507,300	+0.99(+3.19%)
May 22, 2009	32.08	32.37	31.10	31.15	1,073,813	-0.82(-2.56%)
May 21, 2009	31.64	32.23	31.45	31.97	1,814,646	-0.14(-0.45%)
May 20, 2009	32.07	32.77	31.82	32.11	1,301,311	+0.19(+0.59%)
May 19, 2009	31.14	32.26	30.79	31.93	1,391,268	+0.62(+1.98%)
May 18, 2009	30.35	31.31	30.16	31.31	644,362	+1.24(+4.14%)
May 15, 2009	29.68	30.41	29.42	30.06	844,786	+0.14(+0.46%)
May 14, 2009	30.31	30.46	29.45	29.93	1,919,274	-0.26(-0.86%)
May 13, 2009	31.27	31.43	30.04	30.18	1,612,583	-1.56(-4.92%)
May 12, 2009	32.46	32.71	31.05	31.75	1,792,754	-0.66(-2.04%)
May 11, 2009	32.78	33.02	31.98	32.41	1,466,409	+0.44(+1.37%)
May 08, 2009	31.51	32.22	31.29	31.97	1,823,328	+0.47(+1.48%)
May 07, 2009	32.20	32.54	31.23	31.50	3,035,341	-0.40(-1.24%)
May 06, 2009	30.89	31.90	30.48	31.90	1,616,477	+1.33(+4.35%)
May 05, 2009	30.72	30.75	30.11	30.57	1,223,347	-0.17(-0.54%)
May 04, 2009	30.97	30.97	30.11	30.73	1,457,793	+0.28(+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.