Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,632	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,619	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.80	35.81	2,932,365	-0.15(-0.42%)
May 26, 2009	36.03	36.38	35.00	35.96	4,622,878	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.35	2,611,307	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.31	35.83	3,528,316	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.28	5,537,338	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,181	-0.32(-0.92%)
May 18, 2009	34.44	35.05	34.02	34.93	4,459,263	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.19	4,390,818	-0.90(-2.56%)
May 14, 2009	35.23	35.82	34.75	35.08	3,980,850	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,355	-0.65(-1.79%)
May 12, 2009	36.53	36.87	35.73	36.15	3,969,815	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,578,852	-0.67(-1.82%)
May 08, 2009	35.58	36.95	35.00	36.71	4,783,524	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.39	35.18	6,755,826	+1.62(+4.82%)
May 06, 2009	34.19	34.46	33.35	33.56	4,392,437	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,840,556	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,441	+1.05(+3.11%)

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.