Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.65	40.70	39.76	40.38	15,836,892	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,970,458	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,367	-0.36(-0.95%)
May 26, 2009	36.16	38.16	35.73	38.04	14,048,293	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,020	-0.13(-0.37%)
May 21, 2009	37.82	37.90	36.34	36.65	15,712,141	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,623,833	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,087	-0.11(-0.28%)
May 18, 2009	37.23	38.28	37.22	38.21	15,170,216	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,770,774	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,751,609	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.78	17,960,554	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,300,666	+0.69(+1.79%)
May 11, 2009	39.09	39.29	38.33	38.64	12,660,110	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,435,764	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,697,194	-1.38(-3.48%)
May 06, 2009	38.83	39.79	38.35	39.55	20,157,076	+1.31(+3.41%)
May 05, 2009	38.04	38.40	37.05	38.24	14,332,315	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.16	18,807,158	+2.41(+6.73%)

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.