Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.98	35.50	34.76	35.38	111,535,656	+0.43(+1.23%)
May 28, 2009	34.77	35.07	34.21	34.95	118,911,392	+0.40(+1.16%)
May 27, 2009	34.68	35.19	34.43	34.55	121,342,144	-0.24(-0.69%)
May 26, 2009	33.19	34.83	33.18	34.79	144,743,616	+1.25(+3.73%)
May 22, 2009	33.78	33.97	33.32	33.54	83,520,296	-0.11(-0.33%)
May 21, 2009	34.02	34.26	33.31	33.65	139,197,888	-0.63(-1.84%)
May 20, 2009	34.54	35.04	34.18	34.28	131,802,880	-0.12(-0.35%)
May 19, 2009	34.14	34.74	33.95	34.40	129,023,760	+0.16(+0.47%)
May 18, 2009	33.59	34.28	33.39	34.24	114,304,576	+0.87(+2.61%)
May 15, 2009	33.36	33.82	33.23	33.37	121,326,304	-0.02(-0.06%)
May 14, 2009	33.10	33.70	33.08	33.39	139,985,360	+0.37(+1.12%)
May 13, 2009	33.63	33.65	32.96	33.02	175,452,048	-0.91(-2.68%)
May 12, 2009	34.42	34.48	33.52	33.93	147,742,544	-0.42(-1.22%)
May 11, 2009	33.78	34.72	33.68	34.35	142,682,976	+0.12(+0.35%)
May 08, 2009	34.35	34.74	33.88	34.23	183,507,280	+0.02(+0.06%)
May 07, 2009	35.25	35.27	33.88	34.21	216,236,416	-0.82(-2.34%)
May 06, 2009	35.32	35.34	34.46	35.03	178,793,856	+0.01(+0.03%)
May 05, 2009	34.99	35.06	34.63	35.02	113,569,448	-0.03(-0.09%)
May 04, 2009	34.67	35.09	34.52	35.05	119,035,352	+0.68(+1.98%)
May 01, 2009	34.28	34.54	34.01	34.37	100,111,968	+0.09(+0.26%)
Apr 30, 2009	34.37	34.90	34.04	34.28	144,076,464	+0.34(+1.00%)
Apr 29, 2009	33.75	34.40	33.64	33.94	141,287,520	+0.46(+1.37%)
Apr 28, 2009	33.52	33.91	33.36	33.48	108,886,384	-0.25(-0.74%)
Apr 27, 2009	33.42	34.06	33.35	33.73	120,644,400	+0.04(+0.12%)
Apr 24, 2009	33.35	33.93	33.07	33.69	141,169,936	+0.58(+1.75%)
Apr 23, 2009	33.01	33.14	32.49	33.11	181,666,560	+0.32(+0.98%)
Apr 22, 2009	32.50	33.53	32.39	32.79	164,915,712	+0.10(+0.31%)
Apr 21, 2009	32.09	32.74	32.08	32.69	145,466,096	+0.45(+1.40%)
Apr 20, 2009	32.70	32.82	32.06	32.24	122,794,768	-1.07(-3.21%)
Apr 17, 2009	33.16	33.50	32.93	33.31	129,835,392	+0.07(+0.21%)
Apr 16, 2009	32.83	33.43	32.51	33.24	171,063,952	+0.84(+2.59%)
Apr 15, 2009	32.24	32.43	31.85	32.40	124,758,392	-0.09(-0.28%)
Apr 14, 2009	32.69	32.88	32.27	32.49	123,922,488	-0.40(-1.22%)
Apr 13, 2009	32.80	33.07	32.53	32.89	119,242,056	-0.05(-0.15%)
Apr 09, 2009	32.53	33.01	32.43	32.94	131,871,448	+0.99(+3.10%)
Apr 08, 2009	31.72	32.15	31.49	31.95	126,051,544	+0.53(+1.69%)
Apr 07, 2009	31.90	31.92	31.21	31.42	147,407,392	-0.85(-2.63%)
Apr 06, 2009	31.97	32.33	31.65	32.27	160,356,304	-0.08(-0.25%)
Apr 03, 2009	32.05	32.40	31.83	32.35	134,577,248	+0.59(+1.86%)
Apr 02, 2009	31.34	32.27	31.23	31.76	212,129,856	+0.99(+3.22%)
Apr 01, 2009	29.94	30.88	29.79	30.77	137,855,504	+0.45(+1.48%)
Mar 31, 2009	30.31	30.95	30.27	30.32	150,151,520	+0.26(+0.86%)
Mar 30, 2009	30.29	30.32	29.62	30.06	162,782,112	-1.35(-4.30%)
Mar 26, 2009	30.88	31.46	30.42	31.41	182,349,728	+0.94(+3.09%)
Mar 25, 2009	30.58	31.05	29.66	30.47	190,550,576	+0.14(+0.46%)
Mar 24, 2009	30.65	30.88	30.31	30.33	118,757,560	-0.57(-1.84%)
Mar 23, 2009	30.15	30.94	29.20	30.90	179,488,944	+1.72(+5.89%)
Mar 20, 2009	29.66	30.03	28.98	29.18	149,437,360	-0.50(-1.68%)
Mar 19, 2009	30.12	30.13	29.46	29.68	146,752,368	-0.02(-0.07%)
Mar 18, 2009	29.23	30.20	29.08	29.70	208,040,848	+0.37(+1.26%)
Mar 17, 2009	28.41	29.33	28.30	29.33	169,786,272	+1.07(+3.79%)
Mar 16, 2009	28.90	28.98	28.19	28.26	190,270,208	-0.48(-1.67%)
Mar 13, 2009	28.68	28.84	28.32	28.74	156,783,504	+0.07(+0.24%)
Mar 12, 2009	27.72	28.76	27.44	28.67	184,421,472	+0.92(+3.32%)
Mar 11, 2009	27.63	27.99	27.26	27.75	173,098,880	+0.42(+1.54%)
Mar 10, 2009	26.26	27.39	26.16	27.33	174,982,720	+1.59(+6.18%)
Mar 09, 2009	26.05	26.81	25.63	25.74	181,098,704	-0.56(-2.13%)
Mar 06, 2009	26.63	26.81	25.71	26.30	218,421,536	-0.21(-0.79%)
Mar 05, 2009	27.03	27.24	26.42	26.51	199,514,448	-0.82(-3.00%)
Mar 04, 2009	27.01	27.71	26.92	27.33	164,813,280	+0.69(+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.