Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.80	40.10	39.03	39.72	3,383,440	-0.10(-0.25%)
May 28, 2009	39.25	40.02	38.55	39.82	3,356,937	+0.92(+2.37%)
May 27, 2009	39.35	39.75	38.88	38.90	3,211,479	-0.38(-0.98%)
May 26, 2009	38.72	39.69	38.57	39.28	6,595,016	+0.40(+1.02%)
May 22, 2009	38.95	39.37	38.50	38.88	2,621,546	+0.00(+0.00%)
May 21, 2009	39.57	39.57	38.34	38.88	3,151,653	-1.03(-2.57%)
May 20, 2009	39.90	40.45	39.73	39.91	3,643,310	+0.21(+0.53%)
May 19, 2009	38.81	40.01	38.78	39.70	4,201,097	+0.98(+2.54%)
May 18, 2009	38.36	38.75	37.82	38.71	4,723,341	+0.31(+0.82%)
May 15, 2009	38.98	39.27	38.21	38.40	4,997,866	-0.58(-1.49%)
May 14, 2009	38.61	39.14	38.40	38.98	4,448,066	+0.38(+0.98%)
May 13, 2009	38.44	38.65	37.35	38.60	4,988,310	+0.00(+0.00%)
May 12, 2009	38.00	38.77	37.47	38.60	3,528,973	+0.82(+2.16%)
May 11, 2009	38.48	38.95	37.74	37.79	3,634,732	-1.22(-3.13%)
May 08, 2009	37.88	39.05	37.60	39.01	4,691,293	+1.55(+4.14%)
May 07, 2009	38.07	38.28	37.13	37.46	4,745,086	-0.40(-1.07%)
May 06, 2009	37.54	37.92	37.16	37.86	3,082,676	+0.43(+1.16%)
May 05, 2009	37.67	37.80	37.03	37.43	3,083,565	-0.27(-0.70%)
May 04, 2009	36.52	37.76	36.52	37.70	4,154,452	+1.13(+3.09%)
May 01, 2009	36.31	36.84	35.78	36.56	4,732,459	+0.50(+1.37%)
Apr 30, 2009	37.35	37.56	35.94	36.07	6,650,007	-1.17(-3.13%)
Apr 29, 2009	36.85	37.93	36.31	37.23	6,032,813	+1.91(+5.39%)
Apr 28, 2009	35.38	35.69	34.90	35.33	3,581,699	-0.47(-1.31%)
Apr 27, 2009	34.78	36.73	34.50	35.80	5,798,330	+1.47(+4.27%)
Apr 24, 2009	34.77	34.77	33.86	34.33	4,830,200	-0.22(-0.65%)
Apr 23, 2009	33.86	34.55	33.23	34.55	6,646,419	+0.89(+2.63%)
Apr 22, 2009	32.73	34.38	32.73	33.67	5,874,534	+1.24(+3.83%)
Apr 21, 2009	31.59	32.52	31.45	32.43	6,054,882	+0.75(+2.38%)
Apr 20, 2009	32.11	32.11	31.29	31.67	5,076,333	-0.82(-2.53%)
Apr 17, 2009	31.94	32.67	31.64	32.49	5,840,040	+0.70(+2.22%)
Apr 16, 2009	31.15	31.96	30.74	31.79	4,497,897	+0.87(+2.80%)
Apr 15, 2009	30.59	30.99	30.28	30.92	3,295,263	+0.26(+0.84%)
Apr 14, 2009	30.51	30.83	30.09	30.67	3,801,956	-0.06(-0.18%)
Apr 13, 2009	31.08	31.19	30.45	30.72	4,152,598	-0.65(-2.07%)
Apr 09, 2009	31.30	31.48	30.97	31.37	5,132,213	+0.66(+2.14%)
Apr 08, 2009	30.44	30.82	30.22	30.71	3,832,549	+0.31(+1.03%)
Apr 07, 2009	31.39	31.96	30.15	30.40	6,182,897	-1.14(-3.61%)
Apr 06, 2009	29.57	31.78	29.28	31.54	8,495,570	+2.01(+6.80%)
Apr 03, 2009	29.74	29.98	28.98	29.53	4,923,113	-0.32(-1.07%)
Apr 02, 2009	29.69	30.56	29.50	29.85	5,854,697	+0.64(+2.20%)
Apr 01, 2009	28.52	29.30	28.23	29.21	4,909,476	+0.42(+1.44%)
Mar 31, 2009	29.55	29.57	28.74	28.79	6,933,457	-0.52(-1.77%)
Mar 30, 2009	29.23	29.46	28.55	29.31	8,068,130	-0.51(-1.70%)
Mar 26, 2009	28.19	29.86	27.97	29.82	7,040,915	+1.91(+6.85%)
Mar 25, 2009	27.76	28.50	27.29	27.90	5,324,218	+0.56(+2.05%)
Mar 24, 2009	27.20	27.81	27.12	27.34	6,076,609	-0.10(-0.35%)
Mar 23, 2009	26.93	27.46	26.76	27.44	6,277,811	+1.38(+5.29%)
Mar 20, 2009	26.23	26.60	25.83	26.06	6,376,224	-0.19(-0.73%)
Mar 19, 2009	27.25	27.50	25.81	26.26	8,166,181	-0.89(-3.30%)
Mar 18, 2009	27.27	27.75	26.28	27.15	6,447,010	-0.23(-0.83%)
Mar 17, 2009	27.14	27.39	26.49	27.38	4,920,894	+0.35(+1.28%)
Mar 16, 2009	26.27	27.87	26.07	27.03	6,215,482	+1.00(+3.86%)
Mar 13, 2009	26.17	26.42	25.81	26.03	0	+0.02(+0.08%)
Mar 12, 2009	25.27	26.17	24.86	26.01	6,083,664	+0.80(+3.19%)
Mar 11, 2009	26.15	26.35	24.82	25.20	6,422,536	-0.82(-3.17%)
Mar 10, 2009	25.51	26.12	25.01	26.03	6,199,600	+0.89(+3.55%)
Mar 09, 2009	24.96	25.37	24.79	25.14	7,644,381	-0.12(-0.49%)
Mar 06, 2009	25.61	26.31	24.42	25.26	0	-0.62(-2.38%)
Mar 05, 2009	25.96	27.28	25.60	25.88	15,406,705	-1.97(-7.06%)
Mar 04, 2009	27.90	28.11	27.39	27.84	10,266,888	-0.57(-2.02%)

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.