Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.24	39.74	38.85	39.72	11,971,701	+0.58(+1.48%)
May 28, 2009	38.98	39.45	38.65	39.14	12,480,026	+0.21(+0.54%)
May 27, 2009	39.51	39.69	38.89	38.93	15,498,908	-0.69(-1.73%)
May 26, 2009	38.36	39.67	38.23	39.62	18,204,070	+1.19(+3.08%)
May 22, 2009	37.65	38.84	37.49	38.43	15,933,060	+0.94(+2.50%)
May 21, 2009	37.49	37.87	37.18	37.49	15,245,844	-0.38(-1.00%)
May 20, 2009	37.15	38.37	37.05	37.87	22,646,082	+1.60(+4.42%)
May 19, 2009	36.59	36.67	36.16	36.27	9,400,003	-0.22(-0.61%)
May 18, 2009	36.03	36.54	35.71	36.49	12,254,670	+0.50(+1.38%)
May 15, 2009	36.00	36.72	35.71	35.99	12,280,041	-0.07(-0.21%)
May 14, 2009	35.93	36.44	35.84	36.07	12,216,010	+0.05(+0.15%)
May 13, 2009	36.03	36.30	35.78	36.01	12,872,871	-0.32(-0.89%)
May 12, 2009	36.85	36.90	35.85	36.34	12,575,702	-0.29(-0.79%)
May 11, 2009	36.92	36.92	36.38	36.63	14,354,727	-0.35(-0.95%)
May 08, 2009	37.10	37.33	36.70	36.98	20,265,042	+1.17(+3.27%)
May 07, 2009	36.37	36.61	35.64	35.80	16,675,567	-0.34(-0.95%)
May 06, 2009	36.05	36.76	35.95	36.15	18,312,564	+0.36(+1.00%)
May 05, 2009	35.68	36.12	35.66	35.79	18,390,648	+0.26(+0.74%)
May 04, 2009	35.61	36.34	35.35	35.53	19,291,816	+0.25(+0.71%)

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.