Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	49.30	49.35	48.80	49.21	1,456,640	+0.27(+0.55%)
May 28, 2009	48.70	49.05	47.98	48.94	2,601,907	+0.97(+2.02%)
May 27, 2009	47.80	48.55	47.73	47.97	2,725,032	+1.07(+2.28%)
May 26, 2009	46.25	47.10	46.01	46.90	1,638,436	-0.04(-0.09%)
May 22, 2009	46.49	47.30	46.43	46.94	1,614,283	+0.13(+0.28%)
May 21, 2009	46.68	46.91	46.21	46.81	2,736,953	-0.26(-0.55%)
May 20, 2009	47.99	48.05	46.95	47.07	2,736,279	-0.34(-0.72%)
May 19, 2009	47.64	47.95	47.29	47.41	1,808,688	-0.08(-0.17%)
May 18, 2009	46.84	47.72	46.54	47.49	2,213,006	+1.43(+3.10%)
May 15, 2009	46.27	46.55	45.61	46.06	2,165,670	-1.10(-2.33%)
May 14, 2009	46.38	47.54	46.30	47.16	2,074,107	+0.43(+0.91%)
May 13, 2009	48.50	48.50	46.37	46.73	2,490,225	-1.87(-3.84%)
May 12, 2009	48.99	49.00	47.91	48.60	3,112,112	+0.69(+1.44%)
May 11, 2009	48.18	48.45	47.50	47.91	2,240,041	-1.94(-3.89%)
May 08, 2009	49.01	50.13	48.81	49.85	2,933,579	+2.33(+4.90%)
May 07, 2009	48.52	48.87	47.12	47.52	2,613,723	-1.47(-3.00%)
May 06, 2009	47.96	49.42	47.96	48.99	3,423,195	+1.44(+3.03%)
May 05, 2009	47.50	47.69	47.03	47.55	2,885,301	-0.15(-0.31%)
May 04, 2009	47.95	48.00	47.62	47.70	4,219,473	+3.88(+8.85%)

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.