Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.00	38.49	37.62	38.46	12,361,733	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.90	12,886,618	+0.20(+0.54%)
May 27, 2009	38.26	38.44	37.67	37.70	16,003,853	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.02	38.37	18,797,148	+1.15(+3.08%)
May 22, 2009	36.46	37.62	36.31	37.22	16,452,150	+0.91(+2.50%)
May 21, 2009	36.30	36.68	36.00	36.31	15,742,545	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.88	36.68	23,383,878	+1.55(+4.42%)
May 19, 2009	35.43	35.51	35.02	35.12	9,706,249	-0.22(-0.61%)
May 18, 2009	34.89	35.39	34.58	35.34	12,653,920	+0.48(+1.38%)
May 15, 2009	34.86	35.56	34.58	34.86	12,680,118	-0.07(-0.21%)
May 14, 2009	34.79	35.29	34.71	34.93	12,614,001	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,292,262	-0.31(-0.89%)
May 12, 2009	35.69	35.74	34.72	35.19	12,985,411	-0.28(-0.79%)
May 11, 2009	35.75	35.75	35.24	35.47	14,822,396	-0.34(-0.95%)
May 08, 2009	35.93	36.15	35.54	35.81	20,925,266	+1.13(+3.27%)
May 07, 2009	35.22	35.45	34.52	34.67	17,218,848	-0.33(-0.95%)
May 06, 2009	34.92	35.60	34.81	35.01	18,909,176	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.66	18,989,804	+0.25(+0.74%)
May 04, 2009	34.49	35.19	34.23	34.41	19,920,332	+0.24(+0.71%)
May 01, 2009	34.69	34.69	33.75	34.17	17,123,666	-0.58(-1.67%)
Apr 30, 2009	35.67	36.02	34.62	34.75	17,111,034	-0.73(-2.06%)
Apr 29, 2009	35.92	35.98	35.34	35.48	13,631,396	-0.08(-0.22%)
Apr 28, 2009	35.24	36.08	35.21	35.55	11,407,346	+0.03(+0.07%)
Apr 27, 2009	35.14	35.79	35.06	35.53	12,492,947	+0.12(+0.33%)
Apr 24, 2009	35.97	36.15	35.24	35.41	15,248,744	-0.65(-1.79%)
Apr 23, 2009	35.70	36.19	35.22	36.06	15,148,798	+0.68(+1.94%)
Apr 22, 2009	36.37	36.85	35.34	35.37	19,478,482	-0.85(-2.36%)
Apr 21, 2009	36.22	36.61	35.83	36.23	13,689,433	+0.15(+0.42%)
Apr 20, 2009	36.19	36.38	35.95	36.08	11,014,573	-0.50(-1.35%)
Apr 17, 2009	35.92	36.78	35.73	36.57	17,925,468	+0.91(+2.54%)
Apr 16, 2009	35.31	35.76	35.08	35.67	13,133,660	+0.49(+1.39%)
Apr 15, 2009	35.24	35.32	34.58	35.18	18,680,746	-0.57(-1.59%)
Apr 14, 2009	36.38	36.45	35.55	35.74	13,191,488	-0.84(-2.30%)
Apr 13, 2009	36.73	36.94	36.45	36.59	8,445,085	-0.37(-0.99%)
Apr 09, 2009	36.70	37.34	36.62	36.95	11,183,492	+0.72(+2.00%)
Apr 08, 2009	36.16	36.40	35.89	36.23	8,934,836	+0.10(+0.29%)
Apr 07, 2009	36.28	36.36	35.60	36.12	10,933,412	-0.35(-0.97%)
Apr 06, 2009	36.82	36.91	36.25	36.47	9,960,966	-0.46(-1.24%)
Apr 03, 2009	36.64	36.93	36.23	36.93	11,005,147	+0.19(+0.51%)
Apr 02, 2009	36.47	37.20	36.27	36.74	13,492,710	+0.72(+2.01%)
Apr 01, 2009	35.40	36.08	35.12	36.02	12,697,564	+0.44(+1.23%)
Mar 31, 2009	35.40	36.09	35.38	35.58	13,871,360	+0.42(+1.21%)
Mar 30, 2009	35.21	35.32	34.58	35.16	13,347,324	-1.40(-3.82%)
Mar 26, 2009	36.18	36.57	35.72	36.55	17,017,218	+0.68(+1.91%)
Mar 25, 2009	35.25	35.89	34.72	35.87	16,686,267	+0.95(+2.71%)
Mar 24, 2009	35.86	35.86	34.80	34.92	15,085,413	-1.04(-2.90%)
Mar 23, 2009	34.95	35.97	34.92	35.97	16,636,437	+1.28(+3.68%)
Mar 20, 2009	35.52	36.01	34.52	34.69	21,160,780	-0.98(-2.76%)
Mar 19, 2009	36.24	36.41	35.40	35.67	15,881,979	-0.46(-1.28%)
Mar 18, 2009	34.84	36.22	34.83	36.14	19,779,816	+1.16(+3.32%)
Mar 17, 2009	33.71	35.01	33.50	34.97	20,946,318	+1.27(+3.77%)
Mar 16, 2009	34.33	34.51	33.61	33.70	15,157,901	-0.45(-1.32%)
Mar 13, 2009	34.34	34.54	33.82	34.15	0	+0.14(+0.40%)
Mar 12, 2009	33.51	34.19	32.93	34.02	23,468,668	+0.74(+2.23%)
Mar 11, 2009	34.24	34.52	33.05	33.27	25,497,712	-0.94(-2.74%)
Mar 10, 2009	34.45	34.88	33.95	34.21	26,586,628	+0.10(+0.29%)
Mar 09, 2009	33.70	34.86	33.46	34.11	27,490,454	+0.13(+0.38%)
Mar 06, 2009	33.41	34.03	33.19	33.98	0	+0.82(+2.48%)
Mar 05, 2009	34.14	34.23	32.89	33.16	23,857,018	-1.49(-4.31%)
Mar 04, 2009	34.62	35.01	34.09	34.66	17,820,062	+0.83(+2.47%)

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.