Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.99	23.09	22.60	23.00	6,314,024	+0.11(+0.47%)
May 28, 2009	22.80	23.16	22.43	22.90	6,628,828	-0.19(-0.83%)
May 27, 2009	24.06	24.10	23.07	23.09	5,835,432	-0.93(-3.86%)
May 26, 2009	22.97	24.16	22.85	24.01	4,354,678	+0.83(+3.60%)
May 22, 2009	23.47	23.84	23.16	23.18	3,852,767	-0.18(-0.76%)
May 21, 2009	23.90	23.91	23.16	23.36	4,486,662	-0.66(-2.76%)
May 20, 2009	24.03	24.61	23.97	24.02	5,978,130	+0.14(+0.57%)
May 19, 2009	23.87	24.30	23.74	23.89	5,838,658	-0.11(-0.45%)
May 18, 2009	23.69	23.99	23.54	23.99	5,519,549	+0.48(+2.03%)
May 15, 2009	24.04	24.24	23.36	23.52	6,977,935	-0.67(-2.77%)
May 14, 2009	24.26	24.70	23.97	24.19	6,244,740	-0.08(-0.32%)
May 13, 2009	24.31	24.44	23.62	24.26	10,018,948	-0.35(-1.42%)
May 12, 2009	24.64	24.67	23.84	24.61	6,117,760	+0.16(+0.64%)
May 11, 2009	24.40	24.63	24.09	24.46	5,128,210	-0.24(-0.95%)
May 08, 2009	24.39	24.78	24.12	24.69	4,539,076	+0.76(+3.16%)
May 07, 2009	24.91	24.91	23.79	23.94	4,199,779	-0.73(-2.95%)
May 06, 2009	24.56	24.76	24.14	24.66	3,684,359	+0.38(+1.58%)
May 05, 2009	24.40	24.73	24.08	24.28	4,074,854	-0.16(-0.64%)
May 04, 2009	24.33	24.45	24.21	24.44	4,428,583	+0.71(+3.00%)

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.