Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.65	35.95	35.18	35.91	6,015,618	+0.35(+0.97%)
May 28, 2009	35.36	35.77	34.73	35.56	6,255,109	+0.32(+0.91%)
May 27, 2009	36.41	36.55	35.18	35.24	7,798,972	-1.18(-3.23%)
May 26, 2009	35.18	36.52	34.80	36.41	6,583,774	+1.16(+3.28%)
May 22, 2009	35.73	35.84	35.21	35.26	6,001,639	-0.30(-0.85%)
May 21, 2009	36.13	36.28	35.23	35.56	7,508,639	-1.04(-2.83%)
May 20, 2009	37.16	37.53	36.55	36.60	5,942,647	-0.18(-0.50%)
May 19, 2009	36.82	37.09	36.31	36.78	6,577,668	-0.14(-0.39%)
May 18, 2009	36.34	36.98	36.22	36.92	6,777,188	+0.82(+2.26%)
May 15, 2009	36.01	36.62	35.85	36.11	7,615,372	-0.01(-0.03%)
May 14, 2009	35.64	36.35	35.55	36.12	7,444,490	+0.62(+1.76%)
May 13, 2009	36.40	36.59	35.28	35.49	9,110,947	-1.61(-4.35%)
May 12, 2009	37.04	37.28	36.37	37.11	6,549,396	+0.26(+0.71%)
May 11, 2009	37.03	37.14	36.59	36.85	6,249,967	-0.61(-1.63%)
May 08, 2009	36.91	37.55	36.90	37.46	8,675,541	+0.97(+2.65%)
May 07, 2009	36.79	37.13	36.14	36.49	9,027,511	-0.37(-1.01%)
May 06, 2009	36.62	37.00	36.05	36.87	8,128,370	+0.44(+1.22%)
May 05, 2009	36.42	36.63	36.02	36.42	6,901,769	-0.03(-0.09%)
May 04, 2009	36.09	36.63	35.91	36.46	7,250,867	+0.37(+1.04%)

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.