Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.99	39.49	38.60	39.47	12,047,526	+0.58(+1.48%)
May 28, 2009	38.73	39.21	38.40	38.89	12,559,071	+0.21(+0.54%)
May 27, 2009	39.26	39.44	38.65	38.68	15,597,073	-0.68(-1.73%)
May 26, 2009	38.11	39.42	37.99	39.37	18,319,370	+1.18(+3.08%)
May 22, 2009	37.41	38.60	37.26	38.19	16,033,975	+0.93(+2.50%)
May 21, 2009	37.25	37.63	36.94	37.26	15,342,406	-0.37(-1.00%)
May 20, 2009	36.92	38.13	36.82	37.63	22,789,514	+1.59(+4.42%)
May 19, 2009	36.35	36.44	35.94	36.04	9,459,539	-0.22(-0.61%)
May 18, 2009	35.80	36.31	35.49	36.26	12,332,287	+0.50(+1.38%)
May 15, 2009	35.77	36.49	35.48	35.77	12,357,819	-0.07(-0.21%)
May 14, 2009	35.70	36.21	35.62	35.84	12,293,383	+0.05(+0.15%)
May 13, 2009	35.81	36.07	35.55	35.79	12,954,403	-0.32(-0.89%)
May 12, 2009	36.62	36.67	35.63	36.11	12,655,352	-0.29(-0.79%)
May 11, 2009	36.68	36.68	36.15	36.40	14,445,645	-0.35(-0.95%)
May 08, 2009	36.86	37.10	36.47	36.74	20,393,394	+1.16(+3.27%)
May 07, 2009	36.14	36.38	35.42	35.58	16,781,184	-0.34(-0.95%)
May 06, 2009	35.83	36.53	35.72	35.92	18,428,550	+0.35(+1.00%)
May 05, 2009	35.46	35.89	35.44	35.57	18,507,128	+0.26(+0.74%)
May 04, 2009	35.38	36.11	35.12	35.30	19,414,004	+0.25(+0.71%)

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.