Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	45.38	46.20	44.77	46.07	1,828,347	+1.19(+2.64%)
May 28, 2009	45.06	45.36	43.75	44.88	3,366,324	+0.36(+0.81%)
May 27, 2009	46.00	46.20	44.33	44.52	3,619,402	-1.87(-4.04%)
May 26, 2009	43.40	46.49	43.28	46.40	3,078,837	+1.84(+4.13%)
May 22, 2009	45.12	45.25	44.20	44.56	2,455,489	+0.65(+1.47%)
May 21, 2009	42.87	44.70	42.66	43.91	3,505,436	+1.17(+2.74%)
May 20, 2009	43.62	44.65	42.47	42.74	5,741,248	+0.95(+2.28%)
May 19, 2009	41.95	43.19	41.70	41.78	3,862,101	+1.48(+3.67%)
May 18, 2009	38.40	40.43	38.06	40.31	3,120,847	+3.50(+9.50%)
May 15, 2009	37.10	38.02	36.46	36.81	4,040,013	+0.30(+0.82%)
May 14, 2009	35.43	36.97	35.38	36.51	3,286,942	+1.38(+3.94%)
May 13, 2009	35.60	36.14	34.84	35.13	3,568,750	-2.79(-7.37%)
May 12, 2009	38.99	39.06	37.05	37.92	2,689,859	-0.52(-1.36%)
May 11, 2009	38.62	39.45	38.22	38.45	3,798,593	-1.31(-3.29%)
May 08, 2009	38.08	39.98	37.94	39.75	3,578,430	+3.82(+10.63%)
May 07, 2009	37.96	38.34	35.69	35.93	3,359,318	-2.24(-5.87%)
May 06, 2009	38.31	38.36	36.34	38.17	4,620,626	+0.80(+2.13%)
May 05, 2009	38.32	38.32	37.24	37.38	1,701,136	-1.51(-3.89%)
May 04, 2009	36.95	38.94	36.91	38.89	2,989,922	+2.68(+7.42%)

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.