Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.01	38.49	37.63	38.47	12,359,782	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.91	12,884,585	+0.20(+0.54%)
May 27, 2009	38.27	38.44	37.67	37.71	16,001,328	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.03	38.37	18,794,184	+1.15(+3.08%)
May 22, 2009	36.47	37.62	36.32	37.22	16,449,554	+0.91(+2.50%)
May 21, 2009	36.31	36.68	36.01	36.32	15,740,062	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.89	36.68	23,380,188	+1.55(+4.42%)
May 19, 2009	35.44	35.51	35.03	35.13	9,704,718	-0.22(-0.61%)
May 18, 2009	34.90	35.39	34.59	35.35	12,651,924	+0.48(+1.38%)
May 15, 2009	34.87	35.57	34.59	34.86	12,678,118	-0.07(-0.21%)
May 14, 2009	34.80	35.29	34.72	34.93	12,612,011	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,290,165	-0.31(-0.89%)
May 12, 2009	35.70	35.74	34.73	35.20	12,983,362	-0.28(-0.79%)
May 11, 2009	35.76	35.76	35.24	35.48	14,820,058	-0.34(-0.95%)
May 08, 2009	35.93	36.16	35.55	35.81	20,921,964	+1.13(+3.27%)
May 07, 2009	35.23	35.46	34.52	34.68	17,216,130	-0.33(-0.95%)
May 06, 2009	34.92	35.61	34.82	35.01	18,906,194	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.67	18,986,808	+0.25(+0.74%)
May 04, 2009	34.49	35.20	34.24	34.41	19,917,190	+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.