Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.45	49.27	48.06	49.27	2,482,001	+1.05(+2.17%)
May 28, 2009	48.50	48.61	47.12	48.22	2,325,008	+0.16(+0.34%)
May 27, 2009	48.40	49.15	47.97	48.06	3,164,526	-0.69(-1.41%)
May 26, 2009	46.16	55.78	46.05	48.75	3,751,097	+2.30(+4.95%)
May 22, 2009	47.09	47.26	46.45	46.45	3,252,421	-0.40(-0.86%)
May 21, 2009	47.07	47.40	46.14	46.85	4,783,566	-0.89(-1.87%)
May 20, 2009	48.30	49.14	47.57	47.74	3,605,899	-0.12(-0.24%)
May 19, 2009	47.66	48.36	47.22	47.86	2,122,500	+0.14(+0.30%)
May 18, 2009	46.73	47.78	46.59	47.72	2,949,038	+1.48(+3.19%)
May 15, 2009	46.22	46.83	45.92	46.24	1,807,196	-0.10(-0.21%)
May 14, 2009	45.85	47.03	45.61	46.34	2,125,094	+0.47(+1.01%)
May 13, 2009	47.00	47.13	45.71	45.87	3,703,458	-2.11(-4.40%)
May 12, 2009	48.59	48.87	47.07	47.99	1,957,829	-0.38(-0.78%)
May 11, 2009	47.99	48.65	47.80	48.36	2,179,771	-0.45(-0.92%)
May 08, 2009	48.47	49.00	47.79	48.81	3,084,989	+1.05(+2.19%)
May 07, 2009	49.48	49.64	47.27	47.76	2,620,331	-1.12(-2.29%)
May 06, 2009	49.51	49.72	48.01	48.88	2,502,706	-0.07(-0.15%)
May 05, 2009	48.91	49.07	48.20	48.95	1,655,004	-0.18(-0.36%)
May 04, 2009	48.08	49.15	47.74	49.13	1,552,098	+1.52(+3.19%)

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.