Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.88	35.32	34.51	35.25	19,570,486	+0.40(+1.16%)
May 28, 2009	34.66	35.09	34.42	34.84	17,043,778	+0.20(+0.57%)
May 27, 2009	35.43	35.46	34.61	34.65	19,531,356	-0.66(-1.88%)
May 26, 2009	34.95	35.41	34.58	35.31	17,823,538	+0.31(+0.89%)
May 22, 2009	35.21	35.43	34.91	35.00	11,621,276	-0.14(-0.40%)
May 21, 2009	35.42	35.51	34.79	35.14	19,550,848	-0.25(-0.70%)
May 20, 2009	35.61	35.77	35.34	35.39	21,676,924	-0.01(-0.04%)
May 19, 2009	35.60	35.60	35.28	35.40	21,078,124	-0.10(-0.29%)
May 18, 2009	35.34	35.55	34.98	35.50	20,333,900	+0.41(+1.16%)
May 15, 2009	34.84	35.11	34.65	35.10	25,941,206	+0.25(+0.71%)
May 14, 2009	35.04	35.09	34.68	34.85	18,924,194	-0.08(-0.24%)
May 13, 2009	34.65	35.11	34.53	34.93	17,323,462	+0.09(+0.27%)
May 12, 2009	34.51	34.94	34.14	34.84	18,671,150	+0.56(+1.64%)
May 11, 2009	34.56	34.75	34.20	34.27	20,639,996	-0.55(-1.58%)
May 08, 2009	34.88	35.15	34.65	34.82	20,573,640	+0.06(+0.16%)
May 07, 2009	34.13	34.84	33.93	34.77	24,066,092	+0.43(+1.25%)
May 06, 2009	34.68	34.68	33.94	34.34	26,234,626	-0.09(-0.28%)
May 05, 2009	34.04	34.46	33.85	34.43	21,030,926	+0.38(+1.12%)
May 04, 2009	33.32	34.14	33.32	34.05	23,862,536	+0.74(+2.22%)

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.