Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.50	39.76	39.02	39.25	58,651,188	+0.07(+0.17%)
May 28, 2009	38.79	39.50	38.56	39.18	49,123,516	+0.53(+1.36%)
May 27, 2009	39.50	39.97	38.58	38.65	40,659,428	-0.85(-2.16%)
May 26, 2009	38.70	39.59	38.43	39.51	51,959,636	+0.55(+1.42%)
May 22, 2009	38.83	39.43	38.70	38.95	32,909,212	+0.25(+0.64%)
May 21, 2009	38.89	39.04	38.48	38.70	42,459,572	-0.69(-1.75%)
May 20, 2009	39.79	40.40	39.25	39.39	50,449,140	-0.52(-1.29%)
May 19, 2009	39.79	40.25	39.65	39.91	36,844,572	+0.01(+0.03%)
May 18, 2009	39.47	40.05	39.33	39.90	44,280,344	+0.79(+2.01%)
May 15, 2009	39.22	39.47	38.82	39.11	47,204,640	-0.37(-0.93%)
May 14, 2009	39.34	39.66	37.12	39.48	37,633,688	-0.01(-0.01%)
May 13, 2009	39.60	39.94	39.29	39.48	45,963,036	-0.15(-0.37%)
May 12, 2009	39.48	40.29	39.36	39.63	50,070,948	+0.43(+1.10%)
May 11, 2009	39.32	39.41	38.96	39.20	41,905,724	-0.63(-1.58%)
May 08, 2009	39.04	40.07	39.04	39.83	63,791,956	+1.05(+2.71%)
May 07, 2009	38.82	38.84	38.04	38.78	57,844,080	+0.20(+0.51%)
May 06, 2009	38.28	38.59	37.94	38.58	54,756,448	+0.52(+1.37%)
May 05, 2009	38.30	38.44	37.78	38.06	35,391,472	-0.31(-0.81%)
May 04, 2009	38.54	38.77	38.07	38.37	48,537,672	+0.11(+0.28%)
May 01, 2009	37.77	38.29	37.17	38.26	48,680,404	+0.75(+2.01%)
Apr 30, 2009	38.62	38.67	37.25	37.51	62,287,468	-0.91(-2.36%)
Apr 29, 2009	37.87	38.61	37.75	38.41	51,478,208	+0.60(+1.58%)
Apr 28, 2009	36.77	38.10	36.77	37.82	48,742,412	+0.61(+1.65%)
Apr 27, 2009	36.73	37.50	36.60	37.20	47,250,568	-0.25(-0.66%)
Apr 24, 2009	37.25	37.69	37.08	37.45	57,508,212	+0.48(+1.31%)
Apr 23, 2009	36.74	36.99	36.29	36.97	51,928,188	+0.54(+1.48%)
Apr 22, 2009	36.93	37.04	36.32	36.43	55,239,644	-0.83(-2.22%)
Apr 21, 2009	36.73	37.29	36.49	37.25	57,298,000	+0.52(+1.42%)
Apr 20, 2009	37.14	37.36	36.67	36.73	56,658,888	-0.82(-2.19%)
Apr 17, 2009	38.16	38.29	37.46	37.55	57,960,412	-0.37(-0.98%)
Apr 16, 2009	38.60	38.60	37.59	37.92	49,621,116	-0.41(-1.07%)
Apr 15, 2009	38.02	38.54	37.82	38.33	43,630,844	+0.25(+0.65%)
Apr 14, 2009	37.83	38.21	37.33	38.09	58,132,184	-0.18(-0.47%)
Apr 13, 2009	38.62	38.85	38.12	38.27	49,610,532	-1.02(-2.61%)
Apr 09, 2009	39.35	39.61	38.98	39.29	47,763,548	+0.50(+1.28%)
Apr 08, 2009	38.58	39.15	38.19	38.80	46,255,580	+0.14(+0.36%)
Apr 07, 2009	38.83	38.96	38.27	38.65	49,834,336	-0.75(-1.91%)
Apr 06, 2009	39.19	39.62	38.82	39.41	48,336,776	-0.22(-0.55%)
Apr 03, 2009	39.25	39.82	39.04	39.63	47,478,896	+0.11(+0.27%)
Apr 02, 2009	39.79	40.03	39.21	39.52	67,835,064	+0.57(+1.47%)
Apr 01, 2009	37.71	39.09	37.41	38.95	69,993,952	+0.64(+1.66%)
Mar 31, 2009	38.84	39.01	38.11	38.31	73,101,224	-0.30(-0.77%)
Mar 30, 2009	38.56	38.73	38.02	38.61	57,256,548	-1.46(-3.65%)
Mar 26, 2009	39.76	40.22	39.28	40.07	67,069,852	+0.60(+1.53%)
Mar 25, 2009	39.21	40.04	38.68	39.47	65,305,052	+0.44(+1.12%)
Mar 24, 2009	39.16	39.77	38.90	39.03	57,086,176	-0.65(-1.63%)
Mar 23, 2009	38.76	39.84	38.59	39.68	91,986,040	+2.50(+6.72%)
Mar 20, 2009	38.62	39.07	36.94	37.18	119,562,736	-1.53(-3.95%)
Mar 19, 2009	39.61	39.62	38.22	38.71	68,597,544	-0.20(-0.52%)
Mar 18, 2009	38.54	39.38	37.61	38.91	74,459,408	+0.05(+0.12%)
Mar 17, 2009	37.59	38.91	37.33	38.87	54,818,056	+1.19(+3.17%)
Mar 16, 2009	37.71	38.38	37.45	37.68	59,713,752	-0.13(-0.34%)
Mar 13, 2009	37.91	38.05	37.34	37.80	0	+0.03(+0.07%)
Mar 12, 2009	37.14	37.97	36.97	37.78	71,867,408	+0.78(+2.10%)
Mar 11, 2009	37.91	38.23	36.76	37.00	66,599,604	-0.91(-2.40%)
Mar 10, 2009	36.90	37.96	36.76	37.91	91,849,896	+1.59(+4.37%)
Mar 09, 2009	35.37	37.12	35.37	36.33	75,948,320	+0.30(+0.84%)
Mar 06, 2009	35.43	36.34	34.80	36.02	0	+1.02(+2.91%)
Mar 05, 2009	36.11	36.33	34.95	35.00	89,314,864	-1.95(-5.27%)
Mar 04, 2009	36.88	37.43	36.45	36.95	91,572,824	+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.