Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.18	36.30	34.55	36.16	5,621,835	+1.04(+2.96%)
May 28, 2009	34.47	35.19	33.81	35.12	1,813,289	+1.40(+4.15%)
May 27, 2009	33.80	34.81	33.25	33.72	1,309,221	-0.35(-1.03%)
May 26, 2009	32.62	34.08	32.53	34.07	1,362,767	+1.52(+4.67%)
May 22, 2009	32.82	33.14	32.33	32.55	944,554	-0.21(-0.64%)
May 21, 2009	33.76	33.96	31.85	32.76	1,331,638	-0.54(-1.62%)
May 20, 2009	34.06	34.55	33.21	33.30	1,708,608	-0.70(-2.06%)
May 19, 2009	33.44	34.57	32.72	34.00	2,083,648	+1.36(+4.17%)
May 18, 2009	32.85	32.86	32.16	32.64	1,363,178	-0.22(-0.67%)
May 15, 2009	32.56	33.04	31.80	32.86	2,157,583	+0.50(+1.55%)
May 14, 2009	32.44	32.89	32.02	32.36	1,571,102	-0.03(-0.09%)
May 13, 2009	31.84	33.41	31.50	32.39	2,298,943	-0.41(-1.25%)
May 12, 2009	33.64	33.68	32.42	32.80	2,930,778	+0.25(+0.77%)
May 11, 2009	31.00	32.76	30.71	32.55	2,896,895	+1.92(+6.27%)
May 08, 2009	32.59	32.72	30.38	30.63	3,602,906	-1.47(-4.58%)
May 07, 2009	32.50	32.59	31.75	32.10	2,185,655	-0.20(-0.62%)
May 06, 2009	33.95	33.95	31.88	32.30	5,516,718	-1.40(-4.15%)
May 05, 2009	32.00	34.18	30.10	33.70	12,078,435	-4.04(-10.70%)
May 04, 2009	38.22	38.25	37.00	37.74	3,343,466	-0.41(-1.07%)

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.