Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.53	52.70	51.73	52.61	4,778,317	+0.23(+0.44%)
May 28, 2009	51.86	52.57	50.95	52.38	5,009,605	+0.94(+1.83%)
May 27, 2009	52.84	53.20	51.43	51.44	4,974,084	-1.30(-2.46%)
May 26, 2009	51.04	53.03	50.64	52.74	5,329,366	+1.70(+3.33%)
May 22, 2009	50.78	51.76	50.52	51.04	4,294,959	+0.28(+0.55%)
May 21, 2009	51.04	51.18	49.90	50.76	6,168,152	-0.98(-1.89%)
May 20, 2009	52.69	52.89	51.59	51.74	6,130,847	-0.56(-1.07%)
May 19, 2009	52.84	53.17	52.21	52.30	5,573,133	-0.68(-1.28%)
May 18, 2009	51.16	53.07	51.16	52.98	5,987,700	+1.70(+3.32%)
May 15, 2009	51.38	51.94	50.92	51.28	7,094,639	-0.23(-0.45%)
May 14, 2009	50.80	52.05	50.75	51.51	6,675,128	+0.90(+1.78%)
May 13, 2009	51.44	51.44	49.87	50.61	8,069,269	-2.23(-4.22%)
May 12, 2009	52.89	53.07	51.74	52.84	6,528,033	+0.34(+0.65%)
May 11, 2009	52.70	53.13	52.11	52.50	5,339,790	-1.05(-1.96%)
May 08, 2009	52.42	53.61	51.03	53.55	7,328,632	+1.83(+3.54%)
May 07, 2009	52.28	52.75	51.20	51.72	6,311,082	-0.57(-1.09%)
May 06, 2009	52.34	52.85	51.51	52.29	4,989,135	+0.46(+0.89%)
May 05, 2009	50.90	51.90	50.90	51.83	4,930,292	+0.65(+1.27%)
May 04, 2009	49.62	51.40	49.62	51.18	6,941,544	+1.66(+3.35%)

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.