Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.45	49.26	48.05	49.26	2,482,207	+1.05(+2.17%)
May 28, 2009	48.49	48.61	47.11	48.22	2,325,200	+0.16(+0.34%)
May 27, 2009	48.39	49.15	47.96	48.05	3,164,788	-0.69(-1.41%)
May 26, 2009	46.16	55.78	46.05	48.74	3,751,407	+2.30(+4.95%)
May 22, 2009	47.09	47.26	46.44	46.44	3,252,690	-0.40(-0.86%)
May 21, 2009	47.07	47.39	46.14	46.85	4,783,963	-0.89(-1.87%)
May 20, 2009	48.30	49.14	47.56	47.74	3,606,198	-0.12(-0.24%)
May 19, 2009	47.66	48.36	47.21	47.86	2,122,676	+0.14(+0.30%)
May 18, 2009	46.73	47.78	46.59	47.71	2,949,282	+1.48(+3.19%)
May 15, 2009	46.22	46.83	45.92	46.24	1,807,345	-0.10(-0.21%)
May 14, 2009	45.84	47.03	45.60	46.34	2,125,270	+0.47(+1.01%)
May 13, 2009	47.00	47.12	45.71	45.87	3,703,764	-2.11(-4.40%)
May 12, 2009	48.58	48.87	47.07	47.98	1,957,991	-0.38(-0.78%)
May 11, 2009	47.98	48.64	47.79	48.36	2,179,951	-0.45(-0.92%)
May 08, 2009	48.47	48.99	47.79	48.81	3,085,245	+1.05(+2.19%)
May 07, 2009	49.48	49.64	47.27	47.76	2,620,548	-1.12(-2.29%)
May 06, 2009	49.50	49.72	48.01	48.88	2,502,913	-0.07(-0.15%)
May 05, 2009	48.90	49.06	48.20	48.95	1,655,141	-0.18(-0.36%)
May 04, 2009	48.08	49.15	47.74	49.13	1,552,227	+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.