Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.68	40.72	39.78	40.40	15,828,027	+0.62(+1.56%)
May 28, 2009	38.16	40.15	37.57	39.78	18,959,838	+2.08(+5.50%)
May 27, 2009	38.17	38.76	37.61	37.70	11,909,696	-0.36(-0.95%)
May 26, 2009	36.18	38.18	35.75	38.06	14,040,429	+1.53(+4.19%)
May 22, 2009	37.30	37.65	36.46	36.53	12,216,178	-0.13(-0.37%)
May 21, 2009	37.84	37.92	36.36	36.67	15,703,345	-2.19(-5.63%)
May 20, 2009	38.88	40.30	38.70	38.86	14,615,647	+0.73(+1.93%)
May 19, 2009	38.13	38.62	37.17	38.12	12,167,272	-0.11(-0.28%)
May 18, 2009	37.25	38.30	37.24	38.23	15,161,724	+1.48(+4.03%)
May 15, 2009	37.95	38.36	36.40	36.74	14,762,506	-1.33(-3.49%)
May 14, 2009	37.46	38.33	37.15	38.07	12,744,471	+0.28(+0.73%)
May 13, 2009	38.67	38.86	37.22	37.80	17,950,500	-1.56(-3.96%)
May 12, 2009	38.83	39.67	38.45	39.36	16,291,541	+0.69(+1.79%)
May 11, 2009	39.12	39.31	38.35	38.66	12,653,024	-1.24(-3.11%)
May 08, 2009	38.86	40.23	38.38	39.91	18,425,444	+1.72(+4.49%)
May 07, 2009	41.40	41.40	37.39	38.19	22,684,490	-1.38(-3.48%)
May 06, 2009	38.85	39.82	38.37	39.57	20,145,792	+1.31(+3.41%)
May 05, 2009	38.06	38.42	37.07	38.26	14,324,292	+0.08(+0.22%)
May 04, 2009	37.93	38.27	37.73	38.18	18,796,630	+2.41(+6.73%)

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.