Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.66	36.19	35.17	35.76	5,839,256	+0.52(+1.48%)
May 28, 2009	35.24	35.43	34.48	35.24	3,260,778	+0.60(+1.73%)
May 27, 2009	35.59	37.64	34.59	34.64	3,616,596	-1.21(-3.38%)
May 26, 2009	33.71	35.85	33.64	35.85	3,519,612	+1.66(+4.86%)
May 22, 2009	34.43	34.76	33.93	34.19	2,261,119	-0.11(-0.33%)
May 21, 2009	35.95	35.95	33.93	34.31	3,805,084	-1.50(-4.19%)
May 20, 2009	36.27	36.99	35.67	35.81	3,150,355	-0.46(-1.28%)
May 19, 2009	36.36	36.83	36.20	36.27	2,045,795	-0.34(-0.92%)
May 18, 2009	35.79	36.61	35.58	36.61	2,329,107	+0.91(+2.54%)
May 15, 2009	35.62	36.66	35.36	35.70	3,252,203	-0.06(-0.18%)
May 14, 2009	35.89	36.26	35.31	35.76	2,310,624	+0.39(+1.11%)
May 13, 2009	36.14	36.33	35.17	35.37	2,591,960	-1.19(-3.25%)
May 12, 2009	37.02	37.46	35.96	36.56	2,972,996	-0.19(-0.52%)
May 11, 2009	36.55	37.00	35.58	36.75	2,496,484	-0.20(-0.55%)
May 08, 2009	38.24	38.27	36.67	36.95	2,962,810	-0.61(-1.61%)
May 07, 2009	38.81	38.88	37.15	37.56	2,900,387	-1.20(-3.09%)
May 06, 2009	38.62	38.88	37.80	38.75	2,273,546	+0.14(+0.36%)
May 05, 2009	38.27	38.67	37.75	38.61	2,526,304	+0.07(+0.18%)
May 04, 2009	38.53	38.70	37.16	38.54	2,595,730	+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.