Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.43	36.48	35.82	36.31	17,589,010	+0.14(+0.38%)
May 28, 2009	36.15	36.35	35.72	36.18	21,101,340	+0.17(+0.47%)
May 27, 2009	36.68	37.10	35.96	36.01	23,921,888	-0.50(-1.36%)
May 26, 2009	35.91	36.99	35.89	36.50	23,760,908	+0.55(+1.52%)
May 22, 2009	36.04	36.34	35.85	35.96	15,543,943	+0.10(+0.29%)
May 21, 2009	35.63	36.16	35.53	35.85	21,527,916	+0.12(+0.35%)
May 20, 2009	36.33	36.72	35.66	35.73	27,648,398	-0.31(-0.85%)
May 19, 2009	36.45	36.50	36.03	36.04	20,026,978	-0.41(-1.12%)
May 18, 2009	35.63	36.49	35.55	36.45	25,803,356	+1.29(+3.68%)
May 15, 2009	35.74	36.02	35.13	35.15	27,471,222	-0.69(-1.93%)
May 14, 2009	36.58	36.77	35.59	35.85	36,065,008	-0.68(-1.86%)
May 13, 2009	36.72	36.72	36.17	36.53	26,257,742	-0.64(-1.71%)
May 12, 2009	37.15	37.47	36.99	37.16	23,564,732	+0.20(+0.53%)
May 11, 2009	36.48	37.26	36.31	36.96	24,646,844	+0.36(+0.98%)
May 08, 2009	36.80	36.80	36.32	36.61	25,388,550	+0.27(+0.74%)
May 07, 2009	37.13	37.34	36.17	36.34	42,807,468	+0.19(+0.53%)
May 06, 2009	36.99	37.30	35.82	36.15	35,717,956	-0.69(-1.88%)
May 05, 2009	36.99	37.51	36.47	36.84	26,913,184	-0.28(-0.75%)
May 04, 2009	37.26	37.34	36.96	37.12	29,039,776	+0.58(+1.58%)
May 01, 2009	36.87	36.88	35.94	36.54	21,610,494	-0.26(-0.69%)
Apr 30, 2009	37.12	37.12	36.45	36.80	31,556,038	-0.01(-0.02%)
Apr 29, 2009	35.66	37.31	35.41	36.80	47,011,392	+1.34(+3.79%)
Apr 28, 2009	35.25	36.04	35.07	35.46	37,176,432	+0.04(+0.12%)
Apr 27, 2009	34.87	35.73	34.78	35.42	28,202,972	+0.47(+1.34%)
Apr 24, 2009	35.64	36.18	34.84	34.95	36,892,932	-0.72(-2.03%)
Apr 23, 2009	35.77	35.91	35.24	35.67	22,230,410	-0.07(-0.20%)
Apr 22, 2009	36.20	36.67	35.64	35.74	27,929,128	-0.64(-1.77%)
Apr 21, 2009	36.26	36.50	35.72	36.39	21,328,728	+0.42(+1.16%)
Apr 20, 2009	36.57	36.83	35.91	35.97	27,803,412	-0.68(-1.85%)
Apr 17, 2009	37.37	37.42	36.61	36.65	32,911,206	-0.42(-1.14%)
Apr 16, 2009	37.45	37.59	36.70	37.07	29,101,800	-0.37(-0.99%)
Apr 15, 2009	37.06	37.54	36.96	37.45	17,818,244	+0.12(+0.33%)
Apr 14, 2009	37.38	37.45	36.91	37.32	24,566,870	-0.30(-0.80%)
Apr 13, 2009	37.09	37.95	36.96	37.62	26,499,294	+0.64(+1.72%)
Apr 09, 2009	36.53	37.48	36.25	36.99	57,976,564	-1.42(-3.71%)
Apr 08, 2009	38.45	38.71	38.16	38.41	23,634,116	+0.16(+0.42%)
Apr 07, 2009	38.66	38.71	37.96	38.25	19,556,470	-0.76(-1.95%)
Apr 06, 2009	38.99	39.24	38.62	39.01	21,245,458	-0.27(-0.69%)
Apr 03, 2009	39.20	39.64	38.66	39.28	22,638,618	+0.12(+0.30%)
Apr 02, 2009	38.94	39.84	38.84	39.16	29,925,128	+0.60(+1.55%)
Apr 01, 2009	37.51	38.73	37.39	38.56	31,027,486	+0.53(+1.38%)
Mar 31, 2009	37.99	38.29	37.28	38.04	29,008,692	+0.25(+0.66%)
Mar 30, 2009	37.96	38.08	37.42	37.79	22,899,532	-0.73(-1.90%)
Mar 26, 2009	38.01	38.69	37.93	38.52	34,310,852	+0.79(+2.09%)
Mar 25, 2009	37.43	38.18	36.98	37.73	32,112,718	+0.44(+1.17%)
Mar 24, 2009	37.23	37.67	36.93	37.29	28,266,286	-0.29(-0.78%)
Mar 23, 2009	36.73	37.58	36.60	37.58	26,955,342	+1.38(+3.81%)
Mar 20, 2009	36.61	36.79	35.77	36.20	36,035,760	-0.28(-0.77%)
Mar 19, 2009	37.09	37.17	36.22	36.48	28,424,544	-0.34(-0.93%)
Mar 18, 2009	35.74	37.28	35.74	36.83	27,655,984	+0.32(+0.88%)
Mar 17, 2009	35.70	36.50	35.62	36.50	25,513,934	+0.88(+2.46%)
Mar 16, 2009	36.02	36.18	35.53	35.63	22,436,694	-0.28(-0.79%)
Mar 13, 2009	35.53	36.12	35.29	35.91	0	+0.18(+0.51%)
Mar 12, 2009	34.95	35.86	34.55	35.73	34,421,472	+1.08(+3.12%)
Mar 11, 2009	35.53	35.63	34.43	34.65	35,703,268	-0.88(-2.49%)
Mar 10, 2009	34.76	35.72	34.51	35.53	44,560,772	+0.85(+2.44%)
Mar 09, 2009	35.45	35.85	34.53	34.69	36,311,020	-1.02(-2.86%)
Mar 06, 2009	36.61	36.61	35.12	35.71	0	-0.61(-1.69%)
Mar 05, 2009	36.76	37.23	35.99	36.32	63,371,072	+0.92(+2.60%)
Mar 04, 2009	35.01	35.92	34.42	35.40	43,571,800	+0.07(+0.19%)

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.