Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.40	36.61	36.04	36.46	22,256,962	+0.47(+1.31%)
May 28, 2009	35.57	36.29	16.04	35.99	22,368,600	+0.68(+1.92%)
May 27, 2009	35.92	36.23	35.21	35.31	22,325,180	-0.60(-1.66%)
May 26, 2009	34.90	35.91	34.77	35.91	21,975,724	+0.67(+1.89%)
May 22, 2009	35.41	35.97	35.20	35.24	16,052,964	-0.02(-0.05%)
May 21, 2009	35.29	35.49	34.92	35.26	22,760,036	-0.40(-1.13%)
May 20, 2009	36.31	36.58	35.57	35.66	32,215,024	-0.36(-0.99%)
May 19, 2009	36.08	36.23	35.91	36.02	26,014,150	-0.09(-0.26%)
May 18, 2009	36.44	36.47	35.92	36.11	24,648,856	+0.08(+0.23%)
May 15, 2009	36.60	36.64	35.82	36.03	22,532,996	-0.72(-1.96%)
May 14, 2009	36.65	37.06	36.45	36.75	18,557,778	-0.14(-0.37%)
May 13, 2009	36.93	37.37	36.60	36.89	22,962,742	-0.59(-1.58%)
May 12, 2009	37.28	37.68	36.84	37.48	20,901,658	+0.64(+1.75%)
May 11, 2009	37.53	37.54	36.69	36.83	24,959,786	-1.29(-3.38%)
May 08, 2009	37.15	38.42	37.15	38.12	25,725,510	+1.40(+3.81%)
May 07, 2009	37.17	37.37	36.55	36.72	22,780,130	-0.17(-0.46%)
May 06, 2009	36.01	37.02	35.97	36.89	26,009,762	+1.28(+3.59%)
May 05, 2009	36.16	36.27	35.42	35.61	23,407,932	-0.50(-1.39%)
May 04, 2009	36.47	36.95	35.90	36.12	28,107,812	-0.10(-0.28%)
May 01, 2009	35.78	36.33	35.41	36.22	22,161,316	+0.42(+1.16%)
Apr 30, 2009	36.83	36.83	35.37	35.80	26,000,112	-0.79(-2.16%)
Apr 29, 2009	36.07	36.67	35.80	36.59	21,538,256	+0.85(+2.38%)
Apr 28, 2009	35.10	36.26	35.00	35.74	17,098,790	+0.31(+0.89%)
Apr 27, 2009	35.38	35.77	35.11	35.43	22,714,816	-0.64(-1.79%)
Apr 24, 2009	35.88	36.47	35.75	36.07	23,290,544	+0.58(+1.63%)
Apr 23, 2009	34.90	35.60	34.67	35.49	22,839,336	+0.96(+2.79%)
Apr 22, 2009	34.84	35.14	34.42	34.53	22,030,592	-0.63(-1.79%)
Apr 21, 2009	34.42	35.19	34.16	35.16	23,206,748	+0.56(+1.63%)
Apr 20, 2009	35.37	35.42	34.52	34.59	21,699,244	-1.16(-3.24%)
Apr 17, 2009	35.98	36.15	35.60	35.75	23,374,110	+0.04(+0.12%)
Apr 16, 2009	36.37	36.38	35.27	35.71	22,079,752	-0.42(-1.15%)
Apr 15, 2009	35.98	36.26	35.53	36.13	20,713,298	+0.06(+0.18%)
Apr 14, 2009	36.23	36.49	35.77	36.06	23,948,406	-0.76(-2.06%)
Apr 13, 2009	36.53	36.92	36.03	36.82	23,289,614	-0.68(-1.81%)
Apr 09, 2009	37.68	37.84	37.11	37.50	20,415,486	+0.41(+1.10%)
Apr 08, 2009	36.69	37.42	36.51	37.09	20,755,370	+0.04(+0.12%)
Apr 07, 2009	37.41	37.47	36.79	37.05	20,467,372	-0.81(-2.13%)
Apr 06, 2009	37.77	37.94	37.19	37.86	19,257,274	-0.32(-0.84%)
Apr 03, 2009	37.86	38.41	37.60	38.17	21,370,258	+0.09(+0.24%)
Apr 02, 2009	37.91	38.61	37.65	38.08	33,359,746	+1.09(+2.94%)
Apr 01, 2009	35.75	37.21	35.66	36.99	26,399,184	+0.57(+1.58%)
Mar 31, 2009	36.53	37.12	36.17	36.42	34,508,724	+0.24(+0.66%)
Mar 30, 2009	36.58	36.77	35.73	36.18	26,409,918	-1.83(-4.80%)
Mar 26, 2009	38.23	38.41	37.46	38.01	29,363,516	+0.25(+0.67%)
Mar 25, 2009	37.56	38.01	36.74	37.75	30,873,110	+0.40(+1.06%)
Mar 24, 2009	36.96	37.91	12.19	37.36	28,416,954	-0.10(-0.26%)
Mar 23, 2009	36.56	37.47	36.44	37.45	37,517,716	+2.40(+6.86%)
Mar 20, 2009	36.58	36.82	34.81	35.05	43,964,744	-1.73(-4.71%)
Mar 19, 2009	36.97	37.48	36.20	36.78	31,794,130	+0.71(+1.98%)
Mar 18, 2009	35.04	36.28	34.64	36.07	32,942,430	+0.69(+1.96%)
Mar 17, 2009	34.18	35.39	33.81	35.37	27,200,430	+1.28(+3.77%)
Mar 16, 2009	33.40	34.77	33.40	34.09	24,503,154	+0.02(+0.05%)
Mar 13, 2009	34.60	34.65	33.64	34.07	0	-0.27(-0.77%)
Mar 12, 2009	33.42	34.40	33.12	34.34	28,806,392	+1.18(+3.56%)
Mar 11, 2009	33.09	34.02	32.68	33.16	28,359,564	-0.17(-0.50%)
Mar 10, 2009	32.44	33.46	32.11	33.33	40,514,976	+1.76(+5.58%)
Mar 09, 2009	31.21	32.28	31.15	31.57	32,616,274	+0.01(+0.02%)
Mar 06, 2009	31.16	32.15	30.59	31.56	0	+0.98(+3.21%)
Mar 05, 2009	31.45	31.56	30.40	30.58	41,111,112	-1.53(-4.76%)
Mar 04, 2009	31.99	32.74	31.88	32.11	35,249,368	+0.85(+2.72%)

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.