Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.69	40.36	38.12	40.35	5,199,768	+1.53(+3.93%)
May 28, 2009	37.52	39.02	37.14	38.83	4,957,676	+1.43(+3.84%)
May 27, 2009	38.37	38.39	37.31	37.39	5,085,390	-1.05(-2.73%)
May 26, 2009	35.77	38.44	35.77	38.44	4,743,778	+2.04(+5.62%)
May 22, 2009	36.08	36.82	35.64	36.40	4,276,881	+0.35(+0.97%)
May 21, 2009	35.36	36.22	35.28	36.05	4,971,854	+0.41(+1.16%)
May 20, 2009	37.11	37.86	35.46	35.64	6,477,430	-1.04(-2.82%)
May 19, 2009	37.88	38.39	36.50	36.67	6,741,147	-1.75(-4.55%)
May 18, 2009	38.18	38.46	36.92	38.42	7,679,282	+0.94(+2.50%)
May 15, 2009	38.23	38.50	37.35	37.48	4,320,745	-1.01(-2.64%)
May 14, 2009	37.18	38.61	36.93	38.50	6,576,419	+1.82(+4.96%)
May 13, 2009	36.78	37.61	36.41	36.68	7,026,373	-0.78(-2.07%)
May 12, 2009	37.02	38.45	36.43	37.46	6,682,062	+0.56(+1.52%)
May 11, 2009	37.69	37.93	36.85	36.90	6,503,842	-1.81(-4.67%)
May 08, 2009	37.20	38.71	36.07	38.70	9,523,386	+2.06(+5.62%)
May 07, 2009	39.71	39.71	36.07	36.64	10,400,570	-2.14(-5.52%)
May 06, 2009	38.37	39.18	37.40	38.79	7,570,773	+1.31(+3.49%)
May 05, 2009	37.93	38.22	37.10	37.48	6,134,641	-1.47(-3.77%)
May 04, 2009	37.88	39.41	36.90	38.95	7,717,390	+2.00(+5.42%)

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.