Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.40	36.81	36.07	36.81	173,605	+0.56(+1.53%)
May 28, 2009	36.34	36.52	35.99	36.25	64,790	+0.17(+0.48%)
May 27, 2009	36.44	36.54	36.06	36.08	95,664	-0.38(-1.03%)
May 26, 2009	35.63	36.53	35.55	36.45	58,802	+0.60(+1.67%)
May 22, 2009	36.00	36.17	35.77	35.86	70,809	-0.11(-0.30%)
May 21, 2009	36.03	36.30	35.62	35.96	70,359	-0.38(-1.04%)
May 20, 2009	36.41	36.73	36.32	36.34	103,498	+0.11(+0.29%)
May 19, 2009	36.14	36.44	36.14	36.23	76,360	-0.16(-0.43%)
May 18, 2009	36.17	36.41	35.78	36.39	113,225	+0.41(+1.14%)
May 15, 2009	36.30	36.36	35.87	35.98	68,182	-0.42(-1.15%)
May 14, 2009	36.26	36.62	36.22	36.40	108,116	+0.08(+0.23%)
May 13, 2009	36.18	36.76	36.10	36.32	94,695	-0.20(-0.56%)
May 12, 2009	35.95	36.64	35.95	36.52	127,540	+0.43(+1.18%)
May 11, 2009	35.91	36.35	35.91	36.09	101,242	-0.33(-0.90%)
May 08, 2009	36.30	36.66	36.23	36.42	103,904	+0.37(+1.02%)
May 07, 2009	35.54	36.26	35.25	36.05	151,431	+0.80(+2.27%)
May 06, 2009	35.66	35.78	34.99	35.25	195,353	-0.20(-0.55%)
May 05, 2009	35.14	35.51	35.01	35.45	455,046	+0.24(+0.68%)
May 04, 2009	35.08	35.22	35.03	35.21	117,973	+0.68(+1.96%)
May 01, 2009	34.57	34.67	34.30	34.53	207,325	-0.08(-0.24%)
Apr 30, 2009	34.85	35.20	34.45	34.61	115,786	-0.14(-0.40%)
Apr 29, 2009	34.47	35.01	34.36	34.75	130,140	+0.31(+0.90%)
Apr 28, 2009	34.26	34.69	34.22	34.44	127,679	+0.07(+0.21%)
Apr 27, 2009	34.02	34.60	34.02	34.37	148,510	+0.41(+1.20%)
Apr 24, 2009	34.00	34.21	33.74	33.96	108,106	+0.10(+0.29%)
Apr 23, 2009	33.76	33.91	33.26	33.86	106,840	-0.02(-0.05%)
Apr 22, 2009	33.94	34.30	33.88	33.88	199,547	-0.39(-1.15%)
Apr 21, 2009	34.33	34.61	34.03	34.27	156,607	-0.26(-0.76%)
Apr 20, 2009	34.68	35.16	34.51	34.53	99,501	-0.74(-2.09%)
Apr 17, 2009	34.78	35.41	34.78	35.27	166,745	+0.34(+0.97%)
Apr 16, 2009	34.89	35.02	34.43	34.93	99,268	+0.17(+0.49%)
Apr 15, 2009	34.41	34.82	34.28	34.76	159,487	+0.13(+0.38%)
Apr 14, 2009	34.56	34.79	34.45	34.63	100,211	+0.01(+0.02%)
Apr 13, 2009	34.43	34.86	34.39	34.62	84,283	+0.10(+0.28%)
Apr 09, 2009	34.60	34.78	34.35	34.52	87,745	+0.32(+0.93%)
Apr 08, 2009	33.95	34.30	33.91	34.21	121,151	+0.33(+0.97%)
Apr 07, 2009	33.89	34.32	33.62	33.88	77,185	-0.35(-1.03%)
Apr 06, 2009	33.95	34.53	33.91	34.23	72,902	+0.18(+0.53%)
Apr 03, 2009	34.70	34.77	33.86	34.05	82,618	-0.49(-1.42%)
Apr 02, 2009	35.08	35.08	34.54	34.54	109,413	+0.05(+0.14%)
Apr 01, 2009	34.33	34.52	33.62	34.49	128,838	+0.17(+0.50%)
Mar 31, 2009	34.46	35.14	34.32	34.32	64,458	-0.05(-0.14%)
Mar 30, 2009	34.60	34.85	33.99	34.37	70,237	-0.65(-1.87%)
Mar 26, 2009	34.70	35.10	34.44	35.02	69,885	+0.49(+1.41%)
Mar 25, 2009	34.37	34.87	33.89	34.54	738,677	+0.27(+0.78%)
Mar 24, 2009	34.50	34.76	34.25	34.27	71,139	-0.48(-1.39%)
Mar 23, 2009	34.17	34.78	34.09	34.75	109,126	+1.21(+3.61%)
Mar 20, 2009	33.73	33.93	33.34	33.54	49,612	+0.02(+0.07%)
Mar 19, 2009	34.49	34.49	33.24	33.52	178,901	-0.76(-2.22%)
Mar 18, 2009	34.16	34.91	33.99	34.28	99,250	+0.07(+0.19%)
Mar 17, 2009	33.54	34.21	33.43	34.21	70,934	+0.59(+1.75%)
Mar 16, 2009	34.34	34.44	33.61	33.62	111,673	-0.37(-1.08%)
Mar 13, 2009	33.35	34.21	33.20	33.99	0	+0.99(+3.00%)
Mar 12, 2009	31.50	33.10	31.37	33.00	138,276	+1.53(+4.86%)
Mar 11, 2009	32.23	32.45	31.42	31.47	311,183	-0.50(-1.55%)
Mar 10, 2009	31.12	32.00	31.12	31.97	124,640	+1.10(+3.56%)
Mar 09, 2009	30.88	31.44	30.65	30.87	118,937	-0.29(-0.94%)
Mar 06, 2009	30.71	31.23	30.58	31.16	0	+0.41(+1.33%)
Mar 05, 2009	31.03	31.31	30.69	30.75	102,012	-1.00(-3.14%)
Mar 04, 2009	31.20	32.15	31.06	31.75	107,793	+0.80(+2.59%)

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.