Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+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.