Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.90	36.95	36.23	36.88	1,349,499	+0.08(+0.21%)
May 28, 2009	36.31	36.98	35.72	36.80	1,486,464	+0.84(+2.35%)
May 27, 2009	36.14	36.58	35.89	35.96	1,349,896	-0.18(-0.51%)
May 26, 2009	34.84	36.28	34.84	36.14	1,034,526	+1.00(+2.85%)
May 22, 2009	34.60	35.39	34.45	35.14	1,263,203	+0.56(+1.61%)
May 21, 2009	34.99	34.99	34.22	34.59	1,060,028	-0.88(-2.48%)
May 20, 2009	35.72	36.31	35.42	35.46	1,500,359	-0.03(-0.10%)
May 19, 2009	34.74	35.86	34.74	35.50	1,978,196	+0.63(+1.82%)
May 18, 2009	33.82	34.90	33.82	34.86	1,769,799	+1.63(+4.92%)
May 15, 2009	32.56	33.66	32.56	33.23	1,906,672	+0.56(+1.70%)
May 14, 2009	32.66	33.13	32.58	32.67	1,278,042	-0.01(-0.03%)
May 13, 2009	32.91	32.94	32.24	32.68	841,008	-0.90(-2.69%)
May 12, 2009	33.99	34.01	32.91	33.59	1,007,176	-0.23(-0.69%)
May 11, 2009	34.19	34.77	33.66	33.82	1,062,666	-0.90(-2.58%)
May 08, 2009	33.39	34.72	33.36	34.72	1,858,601	+1.72(+5.22%)
May 07, 2009	33.92	34.06	32.75	32.99	1,613,548	-0.72(-2.14%)
May 06, 2009	33.79	33.99	33.40	33.72	1,293,596	+0.14(+0.41%)
May 05, 2009	33.10	33.63	33.00	33.58	1,353,110	+0.31(+0.94%)
May 04, 2009	32.86	33.26	32.81	33.26	1,794,918	-0.06(-0.18%)

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.