Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.61	40.87	40.12	40.35	57,046,780	+0.07(+0.17%)
May 28, 2009	39.88	40.61	39.64	40.28	47,779,736	+0.54(+1.36%)
May 27, 2009	40.61	41.09	39.66	39.74	39,547,188	-0.88(-2.16%)
May 26, 2009	39.79	40.70	39.51	40.62	50,538,276	+0.57(+1.42%)
May 22, 2009	39.93	40.54	39.79	40.05	32,008,978	+0.26(+0.64%)
May 21, 2009	39.98	40.14	39.56	39.79	41,298,088	-0.71(-1.75%)
May 20, 2009	40.91	41.54	40.35	40.50	49,069,100	-0.53(-1.29%)
May 19, 2009	40.91	41.39	40.77	41.03	35,836,684	+0.01(+0.03%)
May 18, 2009	40.58	41.17	40.44	41.02	43,069,052	+0.81(+2.01%)
May 15, 2009	40.33	40.58	39.91	40.21	45,913,352	-0.38(-0.93%)
May 14, 2009	40.45	40.78	38.17	40.59	36,604,212	-0.01(-0.01%)
May 13, 2009	40.72	41.06	40.40	40.60	44,705,712	-0.15(-0.37%)
May 12, 2009	40.60	41.43	40.47	40.75	48,701,252	+0.44(+1.10%)
May 11, 2009	40.43	40.52	40.05	40.30	40,759,388	-0.89(-2.16%)
May 08, 2009	40.38	41.45	40.37	41.19	61,678,836	+1.09(+2.71%)
May 07, 2009	40.15	40.17	39.34	40.11	55,927,988	+0.20(+0.51%)
May 06, 2009	39.59	39.91	39.24	39.90	52,942,632	+0.54(+1.37%)
May 05, 2009	39.61	39.75	39.08	39.36	34,219,124	-0.32(-0.81%)
May 04, 2009	39.86	40.10	39.37	39.68	46,929,856	+0.11(+0.28%)
May 01, 2009	39.06	39.60	38.45	39.57	47,067,860	+0.78(+2.01%)
Apr 30, 2009	39.94	40.00	38.53	38.79	60,224,188	-0.94(-2.36%)
Apr 29, 2009	39.17	39.93	39.05	39.73	49,772,984	+0.62(+1.58%)
Apr 28, 2009	38.03	39.41	38.03	39.11	47,127,812	+0.63(+1.65%)
Apr 27, 2009	37.99	38.78	37.85	38.48	45,685,388	-0.26(-0.66%)
Apr 24, 2009	38.52	38.98	38.35	38.73	55,603,248	+0.50(+1.31%)
Apr 23, 2009	38.00	38.26	37.53	38.23	50,208,060	+0.56(+1.48%)
Apr 22, 2009	38.19	38.31	37.56	37.67	53,409,824	-0.86(-2.22%)
Apr 21, 2009	37.99	38.56	37.74	38.53	55,399,996	+0.54(+1.42%)
Apr 20, 2009	38.41	38.64	37.92	37.99	54,782,056	-0.85(-2.19%)
Apr 17, 2009	39.47	39.60	38.74	38.84	56,040,464	-0.38(-0.98%)
Apr 16, 2009	39.92	39.92	38.88	39.22	47,977,408	-0.42(-1.07%)
Apr 15, 2009	39.33	39.86	39.12	39.65	42,185,564	+0.26(+0.65%)
Apr 14, 2009	39.12	39.52	38.61	39.39	56,206,548	-0.19(-0.47%)
Apr 13, 2009	39.94	40.18	39.43	39.58	47,967,176	-1.06(-2.61%)
Apr 09, 2009	40.70	40.97	40.31	40.64	46,181,372	+0.51(+1.28%)
Apr 08, 2009	39.90	40.49	39.50	40.12	44,723,356	+0.15(+0.36%)
Apr 07, 2009	40.16	40.29	39.58	39.98	48,183,564	-0.78(-1.91%)
Apr 06, 2009	40.53	40.98	40.15	40.76	46,735,616	-0.23(-0.55%)
Apr 03, 2009	40.59	41.19	40.38	40.99	45,906,152	+0.11(+0.27%)
Apr 02, 2009	41.15	41.40	40.55	40.87	65,588,016	+0.59(+1.47%)
Apr 01, 2009	39.01	40.43	38.69	40.28	67,675,392	+0.66(+1.66%)
Mar 31, 2009	40.17	40.35	39.41	39.62	70,679,736	-0.31(-0.77%)
Mar 30, 2009	39.88	40.06	39.32	39.93	55,359,916	-1.51(-3.65%)
Mar 26, 2009	41.12	41.60	40.63	41.45	64,848,152	+0.62(+1.53%)
Mar 25, 2009	40.55	41.41	40.01	40.82	63,141,812	+0.45(+1.12%)
Mar 24, 2009	40.50	41.13	40.23	40.37	55,195,192	-0.67(-1.63%)
Mar 23, 2009	40.09	41.21	39.91	41.04	88,938,992	+2.58(+6.72%)
Mar 20, 2009	39.94	40.40	38.21	38.45	115,602,208	-1.58(-3.95%)
Mar 19, 2009	40.96	40.98	39.53	40.04	66,325,244	-0.21(-0.52%)
Mar 18, 2009	39.86	40.73	38.90	40.25	71,992,936	+0.05(+0.12%)
Mar 17, 2009	38.87	40.25	38.61	40.20	53,002,200	+1.23(+3.17%)
Mar 16, 2009	39.01	39.70	38.73	38.97	57,735,724	-0.13(-0.34%)
Mar 13, 2009	39.21	39.35	38.62	39.10	0	+0.03(+0.07%)
Mar 12, 2009	38.41	39.27	38.24	39.07	69,486,792	+0.80(+2.10%)
Mar 11, 2009	39.20	39.54	38.02	38.27	64,393,484	-0.94(-2.40%)
Mar 10, 2009	38.16	39.26	38.02	39.21	88,807,352	+1.64(+4.37%)
Mar 09, 2009	36.59	38.39	36.58	37.57	73,432,520	+0.31(+0.84%)
Mar 06, 2009	36.64	37.58	35.99	37.26	0	+1.05(+2.91%)
Mar 05, 2009	37.34	37.58	36.15	36.20	86,356,296	-2.01(-5.27%)
Mar 04, 2009	38.15	38.72	37.70	38.22	88,539,464	+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.