Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.03	40.74	39.78	40.66	63,758,304	+0.82(+2.05%)
May 28, 2009	40.17	40.32	38.98	39.84	72,592,464	+0.05(+0.12%)
May 27, 2009	40.33	40.82	39.72	39.79	59,482,808	-0.79(-1.94%)
May 26, 2009	38.39	40.65	38.35	40.58	90,666,776	+1.85(+4.77%)
May 22, 2009	39.34	39.44	38.37	38.73	47,430,768	-0.41(-1.04%)
May 21, 2009	39.12	39.47	38.46	39.14	60,845,628	-0.51(-1.29%)
May 20, 2009	40.38	41.08	39.59	39.65	59,252,612	-0.37(-0.93%)
May 19, 2009	40.01	40.49	39.55	40.02	68,732,568	+0.02(+0.04%)
May 18, 2009	39.14	40.17	38.99	40.00	68,496,568	+1.30(+3.35%)
May 15, 2009	38.80	39.24	38.32	38.71	66,488,948	-0.15(-0.38%)
May 14, 2009	38.41	39.51	38.14	38.85	89,843,520	+0.53(+1.40%)
May 13, 2009	39.47	39.56	38.26	38.32	84,884,304	-1.84(-4.58%)
May 12, 2009	40.96	41.19	39.48	40.16	61,019,476	-0.58(-1.41%)
May 11, 2009	40.56	41.06	40.35	40.73	49,411,536	-0.61(-1.47%)
May 08, 2009	40.64	41.46	40.23	41.34	78,310,000	+1.62(+4.09%)
May 07, 2009	41.54	41.66	39.62	39.72	83,382,712	-1.20(-2.94%)
May 06, 2009	41.28	41.51	40.12	40.92	108,026,728	+0.11(+0.28%)
May 05, 2009	40.83	41.02	40.22	40.81	72,014,720	-0.20(-0.49%)
May 04, 2009	40.50	41.09	40.41	41.01	58,644,916	+1.44(+3.65%)
May 01, 2009	39.43	39.96	39.23	39.57	79,628,376	+0.03(+0.07%)
Apr 30, 2009	40.32	40.72	39.27	39.54	83,667,304	-0.15(-0.38%)
Apr 29, 2009	38.75	40.17	38.60	39.69	98,557,736	+1.45(+3.79%)
Apr 28, 2009	37.72	38.89	37.59	38.24	63,171,840	+0.06(+0.15%)
Apr 27, 2009	37.96	38.73	37.77	38.18	60,935,552	-0.41(-1.07%)
Apr 24, 2009	38.19	39.13	37.82	38.59	74,987,736	+0.71(+1.86%)
Apr 23, 2009	38.17	38.26	37.22	37.89	86,409,240	-0.09(-0.23%)
Apr 22, 2009	37.43	39.03	37.30	37.98	89,805,656	-0.01(-0.02%)
Apr 21, 2009	36.52	38.14	36.43	37.99	74,536,680	+1.27(+3.47%)
Apr 20, 2009	37.90	38.09	36.63	36.71	65,852,588	-1.99(-5.13%)
Apr 17, 2009	38.44	39.12	38.03	38.70	64,140,108	+0.34(+0.89%)
Apr 16, 2009	37.71	38.65	37.09	38.36	81,815,304	+1.08(+2.89%)
Apr 15, 2009	36.48	37.40	36.38	37.28	59,764,620	+0.56(+1.52%)
Apr 14, 2009	37.25	37.71	36.66	36.72	69,812,224	-1.09(-2.89%)
Apr 13, 2009	37.49	38.09	37.01	37.82	72,252,880	+0.02(+0.04%)
Apr 09, 2009	36.70	37.86	36.55	37.80	82,302,736	+2.09(+5.86%)
Apr 08, 2009	35.26	35.85	35.00	35.71	74,360,520	+0.65(+1.85%)
Apr 07, 2009	35.72	36.03	34.95	35.06	59,732,824	-1.29(-3.55%)
Apr 06, 2009	36.46	36.56	35.68	36.35	78,261,968	-0.63(-1.71%)
Apr 03, 2009	36.36	36.99	35.95	36.98	62,643,892	+0.58(+1.58%)
Apr 02, 2009	35.76	36.93	35.51	36.41	114,622,416	+1.73(+5.00%)
Apr 01, 2009	33.50	34.85	33.32	34.67	82,009,112	+0.43(+1.25%)
Mar 31, 2009	34.18	35.10	33.72	34.24	81,552,880	+0.51(+1.51%)
Mar 30, 2009	33.76	33.88	33.05	33.73	72,915,488	-2.23(-6.21%)
Mar 26, 2009	35.11	36.04	34.74	35.97	137,088,496	+1.34(+3.86%)
Mar 25, 2009	34.00	35.08	33.08	34.63	117,238,776	+0.95(+2.82%)
Mar 24, 2009	34.61	34.94	33.64	33.68	87,063,336	-1.36(-3.88%)
Mar 23, 2009	33.78	35.16	33.69	35.04	117,324,384	+2.75(+8.50%)
Mar 20, 2009	33.77	33.86	32.27	32.30	84,718,936	-1.23(-3.67%)
Mar 19, 2009	34.29	34.33	33.24	33.53	79,861,304	-0.28(-0.83%)
Mar 18, 2009	32.52	34.07	32.24	33.81	138,015,728	+1.13(+3.46%)
Mar 17, 2009	31.29	32.68	31.04	32.68	80,126,928	+1.45(+4.63%)
Mar 16, 2009	32.16	32.47	31.15	31.23	96,609,280	-0.57(-1.80%)
Mar 13, 2009	31.77	32.04	31.31	31.80	0	+0.33(+1.05%)
Mar 12, 2009	29.51	31.66	29.14	31.47	107,498,848	+1.84(+6.22%)
Mar 11, 2009	29.95	30.54	29.37	29.63	101,848,784	+0.04(+0.14%)
Mar 10, 2009	28.48	29.74	28.35	29.59	94,306,976	+1.81(+6.51%)
Mar 09, 2009	28.06	28.79	27.68	27.78	93,755,504	-0.65(-2.30%)
Mar 06, 2009	28.60	28.98	27.72	28.43	0	+0.15(+0.51%)
Mar 05, 2009	29.28	29.64	28.21	28.29	121,309,456	-1.59(-5.33%)
Mar 04, 2009	29.72	30.41	29.26	29.88	99,172,168	+0.06(+0.19%)

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.