Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	52.38	53.15	51.79	52.09	4,998,236	+0.67(+1.29%)
May 28, 2009	50.61	51.84	49.56	51.42	2,750,419	+1.73(+3.49%)
May 27, 2009	50.44	51.03	49.45	49.69	2,305,909	-0.36(-0.72%)
May 26, 2009	48.13	50.06	47.09	50.05	3,183,417	+1.33(+2.73%)
May 22, 2009	49.10	49.63	48.17	48.71	2,021,707	+0.24(+0.49%)
May 21, 2009	49.28	49.35	47.60	48.48	2,455,939	-1.82(-3.62%)
May 20, 2009	50.97	51.97	50.19	50.30	2,566,886	+0.24(+0.47%)
May 19, 2009	48.59	50.65	47.94	50.06	3,611,459	+1.88(+3.91%)
May 18, 2009	46.50	48.33	46.32	48.18	2,747,497	+2.67(+5.87%)
May 15, 2009	47.06	47.29	44.54	45.51	3,264,424	-1.90(-4.01%)
May 14, 2009	47.18	47.94	46.26	47.41	1,974,208	+0.36(+0.76%)
May 13, 2009	48.97	49.42	46.84	47.05	2,794,477	-2.91(-5.82%)
May 12, 2009	50.66	51.20	48.82	49.96	2,380,758	-0.53(-1.06%)
May 11, 2009	51.53	51.71	49.80	50.49	2,088,886	-1.63(-3.13%)
May 08, 2009	51.58	53.02	51.32	52.12	3,283,075	+0.71(+1.38%)
May 07, 2009	54.27	54.99	50.89	51.41	3,171,358	-1.42(-2.69%)
May 06, 2009	52.30	52.94	51.57	52.83	2,880,945	+1.52(+2.95%)
May 05, 2009	53.24	53.24	49.80	51.32	2,394,723	-2.05(-3.84%)
May 04, 2009	52.86	53.36	52.69	53.36	2,580,105	+1.84(+3.57%)

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.