Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.49	39.75	39.01	39.24	58,666,720	+0.07(+0.17%)
May 28, 2009	38.78	39.49	38.55	39.17	49,136,524	+0.53(+1.36%)
May 27, 2009	39.49	39.96	38.57	38.64	40,670,196	-0.85(-2.16%)
May 26, 2009	38.69	39.58	38.42	39.50	51,973,400	+0.55(+1.42%)
May 22, 2009	38.82	39.42	38.69	38.94	32,917,928	+0.25(+0.64%)
May 21, 2009	38.88	39.03	38.47	38.69	42,470,816	-0.69(-1.75%)
May 20, 2009	39.78	40.39	39.24	39.38	50,462,504	-0.51(-1.29%)
May 19, 2009	39.78	40.24	39.64	39.90	36,854,328	+0.01(+0.03%)
May 18, 2009	39.46	40.03	39.32	39.89	44,292,072	+0.79(+2.01%)
May 15, 2009	39.21	39.46	38.81	39.10	47,217,144	-0.37(-0.93%)
May 14, 2009	39.33	39.65	37.12	39.47	37,643,652	-0.01(-0.01%)
May 13, 2009	39.59	39.93	39.28	39.47	45,975,208	-0.15(-0.37%)
May 12, 2009	39.47	40.28	39.35	39.62	50,084,208	+0.43(+1.10%)
May 11, 2009	39.31	39.40	38.95	39.19	41,916,824	-0.63(-1.58%)
May 08, 2009	39.03	40.06	39.03	39.82	63,808,856	+1.05(+2.71%)
May 07, 2009	38.81	38.83	38.03	38.77	57,859,408	+0.20(+0.51%)
May 06, 2009	38.27	38.58	37.93	38.57	54,770,956	+0.52(+1.37%)
May 05, 2009	38.29	38.42	37.77	38.05	35,400,848	-0.31(-0.81%)
May 04, 2009	38.53	38.76	38.06	38.36	48,550,532	+0.11(+0.28%)
May 01, 2009	37.76	38.28	37.16	38.25	48,693,304	+0.75(+2.01%)
Apr 30, 2009	38.60	38.66	37.24	37.50	62,303,972	-0.91(-2.36%)
Apr 29, 2009	37.86	38.60	37.74	38.40	51,491,844	+0.60(+1.58%)
Apr 28, 2009	36.76	38.09	36.76	37.81	48,755,328	+0.61(+1.65%)
Apr 27, 2009	36.72	37.49	36.59	37.19	47,263,088	-0.25(-0.66%)
Apr 24, 2009	37.24	37.68	37.07	37.44	57,523,452	+0.48(+1.31%)
Apr 23, 2009	36.73	36.98	36.28	36.96	51,941,948	+0.54(+1.48%)
Apr 22, 2009	36.92	37.03	36.31	36.42	55,254,280	-0.83(-2.22%)
Apr 21, 2009	36.72	37.28	36.48	37.24	57,313,180	+0.52(+1.42%)
Apr 20, 2009	37.13	37.35	36.66	36.72	56,673,900	-0.82(-2.19%)
Apr 17, 2009	38.15	38.28	37.45	37.54	57,975,768	-0.37(-0.98%)
Apr 16, 2009	38.59	38.59	37.58	37.91	49,634,260	-0.41(-1.07%)
Apr 15, 2009	38.01	38.53	37.81	38.32	43,642,404	+0.25(+0.65%)
Apr 14, 2009	37.82	38.20	37.32	38.08	58,147,588	-0.18(-0.47%)
Apr 13, 2009	38.60	38.84	38.11	38.26	49,623,676	-1.02(-2.61%)
Apr 09, 2009	39.34	39.60	38.96	39.28	47,776,200	+0.49(+1.28%)
Apr 08, 2009	38.57	39.14	38.18	38.78	46,267,836	+0.14(+0.36%)
Apr 07, 2009	38.82	38.95	38.26	38.64	49,847,540	-0.75(-1.91%)
Apr 06, 2009	39.18	39.61	38.81	39.40	48,349,584	-0.22(-0.55%)
Apr 03, 2009	39.23	39.81	39.03	39.62	47,491,476	+0.11(+0.27%)
Apr 02, 2009	39.78	40.02	39.20	39.51	67,853,032	+0.57(+1.47%)
Apr 01, 2009	37.70	39.08	37.40	38.94	70,012,496	+0.64(+1.66%)
Mar 31, 2009	38.83	39.00	38.10	38.30	73,120,592	-0.30(-0.77%)
Mar 30, 2009	38.55	38.72	38.01	38.60	57,271,720	-1.46(-3.65%)
Mar 26, 2009	39.75	40.21	39.27	40.06	67,087,620	+0.60(+1.53%)
Mar 25, 2009	39.20	40.03	38.67	39.46	65,322,356	+0.44(+1.12%)
Mar 24, 2009	39.14	39.76	38.89	39.02	57,101,304	-0.65(-1.63%)
Mar 23, 2009	38.75	39.83	38.58	39.67	92,010,416	+2.50(+6.72%)
Mar 20, 2009	38.60	39.05	36.93	37.17	119,594,416	-1.53(-3.95%)
Mar 19, 2009	39.59	39.61	38.21	38.70	68,615,720	-0.20(-0.52%)
Mar 18, 2009	38.53	39.37	37.60	38.90	74,479,136	+0.05(+0.12%)
Mar 17, 2009	37.58	38.90	37.32	38.86	54,832,580	+1.19(+3.17%)
Mar 16, 2009	37.70	38.37	37.44	37.67	59,729,572	-0.13(-0.34%)
Mar 13, 2009	37.90	38.04	37.33	37.79	0	+0.03(+0.07%)
Mar 12, 2009	37.13	37.96	36.96	37.77	71,886,448	+0.78(+2.10%)
Mar 11, 2009	37.90	38.22	36.75	36.99	66,617,248	-0.91(-2.40%)
Mar 10, 2009	36.89	37.95	36.75	37.90	91,874,232	+1.59(+4.37%)
Mar 09, 2009	35.37	37.11	35.36	36.32	75,968,440	+0.30(+0.84%)
Mar 06, 2009	35.42	36.33	34.79	36.01	0	+1.02(+2.91%)
Mar 05, 2009	36.10	36.32	34.94	34.99	89,338,528	-1.95(-5.27%)
Mar 04, 2009	36.87	37.42	36.44	36.94	91,597,088	+0.15(+0.40%)

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.