Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.57	41.82	39.77	39.81	1,240,729	+0.76(+1.95%)
May 28, 2009	36.84	39.13	36.84	39.05	973,764	+2.45(+6.69%)
May 27, 2009	37.24	37.92	36.32	36.60	614,637	-0.44(-1.19%)
May 26, 2009	37.28	37.88	35.76	37.04	674,677	-0.68(-1.81%)
May 22, 2009	37.88	39.09	37.44	37.72	890,356	+0.80(+2.17%)
May 21, 2009	36.76	37.24	34.99	36.92	1,017,815	-0.08(-0.22%)
May 20, 2009	34.03	37.00	34.03	37.00	1,505,067	+3.61(+10.82%)
May 19, 2009	33.79	34.11	33.23	33.39	581,925	+0.00(+0.00%)
May 18, 2009	33.39	33.87	32.22	33.39	452,414	+0.04(+0.12%)
May 15, 2009	33.51	33.91	32.47	33.35	512,534	+0.28(+0.85%)
May 14, 2009	32.87	33.91	31.78	33.07	574,755	+0.40(+1.23%)
May 13, 2009	33.75	34.35	32.38	32.67	760,641	-1.57(-4.57%)
May 12, 2009	33.71	35.11	33.15	34.23	913,803	+0.76(+2.28%)
May 11, 2009	33.43	33.71	32.10	33.47	709,883	-0.60(-1.77%)
May 08, 2009	34.03	34.44	33.23	34.07	623,202	-0.52(-1.51%)
May 07, 2009	36.04	36.12	33.95	34.59	565,080	-0.68(-1.93%)
May 06, 2009	34.39	35.27	34.31	35.27	534,070	+1.57(+4.64%)
May 05, 2009	35.43	35.56	33.27	33.71	639,506	-0.84(-2.44%)
May 04, 2009	34.07	34.55	33.87	34.55	609,675	+2.45(+7.63%)

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.