Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.66	36.19	35.17	35.76	5,839,256	+0.52(+1.48%)
May 28, 2009	35.24	35.43	34.48	35.24	3,260,778	+0.60(+1.73%)
May 27, 2009	35.59	37.64	34.59	34.64	3,616,596	-1.21(-3.38%)
May 26, 2009	33.71	35.85	33.64	35.85	3,519,612	+1.66(+4.86%)
May 22, 2009	34.43	34.76	33.93	34.19	2,261,119	-0.11(-0.33%)
May 21, 2009	35.95	35.95	33.93	34.31	3,805,084	-1.50(-4.19%)
May 20, 2009	36.27	36.99	35.67	35.81	3,150,355	-0.46(-1.28%)
May 19, 2009	36.36	36.83	36.20	36.27	2,045,795	-0.34(-0.92%)
May 18, 2009	35.79	36.61	35.58	36.61	2,329,107	+0.91(+2.54%)
May 15, 2009	35.62	36.66	35.36	35.70	3,252,203	-0.06(-0.18%)
May 14, 2009	35.89	36.26	35.31	35.76	2,310,624	+0.39(+1.11%)
May 13, 2009	36.14	36.33	35.17	35.37	2,591,960	-1.19(-3.25%)
May 12, 2009	37.02	37.46	35.96	36.56	2,972,996	-0.19(-0.52%)
May 11, 2009	36.55	37.00	35.58	36.75	2,496,484	-0.20(-0.55%)
May 08, 2009	38.24	38.27	36.67	36.95	2,962,810	-0.61(-1.61%)
May 07, 2009	38.81	38.88	37.15	37.56	2,900,387	-1.20(-3.09%)
May 06, 2009	38.62	38.88	37.80	38.75	2,273,546	+0.14(+0.36%)
May 05, 2009	38.27	38.67	37.75	38.61	2,526,304	+0.07(+0.18%)
May 04, 2009	38.53	38.70	37.16	38.54	2,595,730	+1.38(+3.71%)
May 01, 2009	37.26	37.64	36.66	37.16	1,612,200	-0.25(-0.66%)
Apr 30, 2009	37.41	38.38	36.79	37.41	2,780,152	+0.12(+0.32%)
Apr 29, 2009	36.67	37.67	36.67	37.29	2,355,668	+0.71(+1.94%)
Apr 28, 2009	35.97	36.99	35.79	36.58	2,298,803	+0.21(+0.58%)
Apr 27, 2009	37.18	37.18	36.33	36.37	3,031,210	-1.18(-3.13%)
Apr 24, 2009	37.73	38.00	37.23	37.54	2,773,287	+0.06(+0.15%)
Apr 23, 2009	36.59	37.64	36.39	37.49	3,432,554	+0.39(+1.06%)
Apr 22, 2009	35.94	38.16	35.81	37.09	7,312,523	+2.55(+7.37%)
Apr 21, 2009	33.91	34.64	33.53	34.55	3,674,525	+0.76(+2.25%)
Apr 20, 2009	34.84	34.84	33.53	33.79	2,999,225	-1.20(-3.42%)
Apr 17, 2009	34.89	35.19	34.16	34.98	2,913,184	+0.11(+0.30%)
Apr 16, 2009	34.13	35.05	33.60	34.88	3,053,039	+0.85(+2.50%)
Apr 15, 2009	33.43	34.10	33.39	34.03	2,526,475	+0.56(+1.66%)
Apr 14, 2009	32.98	33.72	32.62	33.47	2,534,266	+0.39(+1.19%)
Apr 13, 2009	33.36	33.63	32.62	33.08	2,762,303	-0.88(-2.59%)
Apr 09, 2009	32.84	34.37	32.84	33.95	3,615,549	+1.56(+4.82%)
Apr 08, 2009	31.97	32.40	31.53	32.39	2,352,045	+0.65(+2.06%)
Apr 07, 2009	32.83	32.98	31.59	31.74	3,629,877	-1.59(-4.77%)
Apr 06, 2009	33.78	33.78	32.61	33.33	2,829,080	-0.68(-1.99%)
Apr 03, 2009	34.35	34.35	33.36	34.00	2,095,834	+0.16(+0.48%)
Apr 02, 2009	32.35	34.68	32.10	33.84	4,546,902	+1.93(+6.04%)
Apr 01, 2009	31.70	32.07	31.10	31.91	3,579,827	-0.18(-0.57%)
Mar 31, 2009	31.85	32.60	31.05	32.10	2,880,407	+0.65(+2.08%)
Mar 30, 2009	32.20	32.48	30.99	31.44	2,807,485	-2.15(-6.41%)
Mar 26, 2009	31.68	33.60	31.36	33.60	5,862,680	+2.29(+7.30%)
Mar 25, 2009	31.70	32.31	30.37	31.31	5,530,750	-0.49(-1.55%)
Mar 24, 2009	32.61	32.79	31.75	31.80	5,770,966	-1.82(-5.42%)
Mar 23, 2009	31.94	34.17	31.47	33.62	6,721,898	+2.79(+9.04%)
Mar 20, 2009	31.79	32.74	30.47	30.84	5,645,079	-1.08(-3.39%)
Mar 19, 2009	32.37	32.65	31.62	31.92	4,455,399	-0.45(-1.39%)
Mar 18, 2009	31.73	32.79	31.13	32.37	4,744,785	+0.56(+1.75%)
Mar 17, 2009	31.21	31.84	30.94	31.82	5,271,524	+0.83(+2.68%)
Mar 16, 2009	30.19	31.64	30.06	30.98	5,290,415	+0.92(+3.07%)
Mar 13, 2009	29.94	30.18	29.51	30.06	3,225,799	+0.16(+0.54%)
Mar 12, 2009	28.65	29.97	28.33	29.90	4,230,474	+1.24(+4.32%)
Mar 11, 2009	28.51	28.90	28.09	28.66	4,353,257	+0.19(+0.67%)
Mar 10, 2009	27.23	28.50	26.75	28.47	5,279,116	+1.70(+6.33%)
Mar 09, 2009	26.56	27.55	26.39	26.78	4,600,416	-0.01(-0.03%)
Mar 06, 2009	27.14	27.76	26.29	26.78	4,599,693	-0.23(-0.86%)
Mar 05, 2009	27.77	27.91	26.52	27.02	4,846,700	-1.19(-4.22%)
Mar 04, 2009	28.05	28.43	27.22	28.21	5,593,069	+0.42(+1.52%)

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.