Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.41	31.41	30.80	31.22	1,210,028	+0.04(+0.12%)
May 28, 2009	32.20	32.42	30.65	31.18	1,259,221	-0.80(-2.50%)
May 27, 2009	32.63	32.93	31.86	31.98	1,209,744	-0.84(-2.55%)
May 26, 2009	31.69	33.11	31.36	32.82	1,476,193	+1.01(+3.19%)
May 22, 2009	32.76	33.05	31.75	31.81	1,051,652	-0.84(-2.56%)
May 21, 2009	32.31	32.91	32.11	32.64	1,777,196	-0.15(-0.45%)
May 20, 2009	32.74	33.46	32.49	32.79	1,274,455	+0.19(+0.59%)
May 19, 2009	31.80	32.94	31.44	32.60	1,362,555	+0.63(+1.98%)
May 18, 2009	30.99	31.97	30.80	31.97	631,063	+1.27(+4.14%)
May 15, 2009	30.31	31.05	30.04	30.70	827,352	+0.14(+0.46%)
May 14, 2009	30.95	31.10	30.07	30.56	1,879,665	-0.26(-0.86%)
May 13, 2009	31.93	32.09	30.67	30.82	1,579,303	-1.59(-4.92%)
May 12, 2009	33.14	33.40	31.70	32.41	1,755,755	-0.68(-2.04%)
May 11, 2009	33.47	33.71	32.66	33.09	1,436,146	+0.45(+1.37%)
May 08, 2009	32.17	32.90	31.95	32.64	1,785,698	+0.48(+1.48%)
May 07, 2009	32.88	33.23	31.89	32.16	2,972,698	-0.40(-1.24%)
May 06, 2009	31.54	32.57	31.12	32.57	1,583,116	+1.36(+4.35%)
May 05, 2009	31.37	31.39	30.74	31.21	1,198,100	-0.17(-0.54%)
May 04, 2009	31.62	31.62	30.74	31.38	1,427,707	+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.