Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.00	38.49	37.62	38.46	12,361,733	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.90	12,886,618	+0.20(+0.54%)
May 27, 2009	38.26	38.44	37.67	37.70	16,003,853	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.02	38.37	18,797,148	+1.15(+3.08%)
May 22, 2009	36.46	37.62	36.31	37.22	16,452,150	+0.91(+2.50%)
May 21, 2009	36.30	36.68	36.00	36.31	15,742,545	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.88	36.68	23,383,878	+1.55(+4.42%)
May 19, 2009	35.43	35.51	35.02	35.12	9,706,249	-0.22(-0.61%)
May 18, 2009	34.89	35.39	34.58	35.34	12,653,920	+0.48(+1.38%)
May 15, 2009	34.86	35.56	34.58	34.86	12,680,118	-0.07(-0.21%)
May 14, 2009	34.79	35.29	34.71	34.93	12,614,001	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,292,262	-0.31(-0.89%)
May 12, 2009	35.69	35.74	34.72	35.19	12,985,411	-0.28(-0.79%)
May 11, 2009	35.75	35.75	35.24	35.47	14,822,396	-0.34(-0.95%)
May 08, 2009	35.93	36.15	35.54	35.81	20,925,266	+1.13(+3.27%)
May 07, 2009	35.22	35.45	34.52	34.67	17,218,848	-0.33(-0.95%)
May 06, 2009	34.92	35.60	34.81	35.01	18,909,176	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.66	18,989,804	+0.25(+0.74%)
May 04, 2009	34.49	35.19	34.23	34.41	19,920,332	+0.24(+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.