Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.73	37.27	36.22	36.83	5,669,780	+0.54(+1.48%)
May 28, 2009	36.30	36.48	35.51	36.30	3,166,138	+0.62(+1.73%)
May 27, 2009	36.66	38.76	35.62	35.68	3,511,630	-1.25(-3.38%)
May 26, 2009	34.72	36.93	34.64	36.93	3,417,460	+1.71(+4.86%)
May 22, 2009	35.46	35.80	34.95	35.22	2,195,494	-0.12(-0.33%)
May 21, 2009	37.03	37.03	34.95	35.33	3,694,648	-1.54(-4.19%)
May 20, 2009	37.35	38.09	36.74	36.88	3,058,921	-0.48(-1.28%)
May 19, 2009	37.45	37.93	37.28	37.35	1,986,419	-0.35(-0.92%)
May 18, 2009	36.86	37.70	36.64	37.70	2,261,509	+0.93(+2.54%)
May 15, 2009	36.69	37.76	36.42	36.77	3,157,813	-0.07(-0.18%)
May 14, 2009	36.96	37.35	36.37	36.83	2,243,562	+0.41(+1.11%)
May 13, 2009	37.22	37.41	36.22	36.43	2,516,733	-1.22(-3.25%)
May 12, 2009	38.13	38.58	37.04	37.65	2,886,709	-0.20(-0.52%)
May 11, 2009	37.64	38.11	36.64	37.85	2,424,027	-0.21(-0.55%)
May 08, 2009	39.39	39.41	37.77	38.06	2,876,819	-0.62(-1.61%)
May 07, 2009	39.97	40.04	38.26	38.68	2,816,207	-1.23(-3.09%)
May 06, 2009	39.77	40.04	38.93	39.91	2,207,560	+0.14(+0.36%)
May 05, 2009	39.41	39.83	38.88	39.77	2,452,982	+0.07(+0.18%)
May 04, 2009	39.68	39.85	38.27	39.70	2,520,393	+1.42(+3.71%)

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.