Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.01	38.49	37.63	38.47	12,359,782	+0.56(+1.48%)
May 28, 2009	37.75	38.21	37.43	37.91	12,884,585	+0.20(+0.54%)
May 27, 2009	38.27	38.44	37.67	37.71	16,001,328	-0.67(-1.73%)
May 26, 2009	37.15	38.42	37.03	38.37	18,794,184	+1.15(+3.08%)
May 22, 2009	36.47	37.62	36.32	37.22	16,449,554	+0.91(+2.50%)
May 21, 2009	36.31	36.68	36.01	36.32	15,740,062	-0.37(-1.00%)
May 20, 2009	35.98	37.16	35.89	36.68	23,380,188	+1.55(+4.42%)
May 19, 2009	35.44	35.51	35.03	35.13	9,704,718	-0.22(-0.61%)
May 18, 2009	34.90	35.39	34.59	35.35	12,651,924	+0.48(+1.38%)
May 15, 2009	34.87	35.57	34.59	34.86	12,678,118	-0.07(-0.21%)
May 14, 2009	34.80	35.29	34.72	34.93	12,612,011	+0.05(+0.15%)
May 13, 2009	34.90	35.16	34.65	34.88	13,290,165	-0.31(-0.89%)
May 12, 2009	35.70	35.74	34.73	35.20	12,983,362	-0.28(-0.79%)
May 11, 2009	35.76	35.76	35.24	35.48	14,820,058	-0.34(-0.95%)
May 08, 2009	35.93	36.16	35.55	35.81	20,921,964	+1.13(+3.27%)
May 07, 2009	35.23	35.46	34.52	34.68	17,216,130	-0.33(-0.95%)
May 06, 2009	34.92	35.61	34.82	35.01	18,906,194	+0.35(+1.00%)
May 05, 2009	34.56	34.98	34.54	34.67	18,986,808	+0.25(+0.74%)
May 04, 2009	34.49	35.20	34.24	34.41	19,917,190	+0.24(+0.71%)
May 01, 2009	34.70	34.70	33.75	34.17	17,120,966	-0.58(-1.67%)
Apr 30, 2009	35.68	36.02	34.63	34.75	17,108,334	-0.73(-2.06%)
Apr 29, 2009	35.93	35.98	35.35	35.48	13,629,246	-0.08(-0.22%)
Apr 28, 2009	35.25	36.08	35.21	35.56	11,405,546	+0.03(+0.07%)
Apr 27, 2009	35.15	35.80	35.06	35.53	12,490,976	+0.12(+0.33%)
Apr 24, 2009	35.98	36.16	35.25	35.42	15,246,338	-0.65(-1.79%)
Apr 23, 2009	35.70	36.19	35.22	36.06	15,146,408	+0.68(+1.94%)
Apr 22, 2009	36.38	36.85	35.35	35.38	19,475,408	-0.85(-2.36%)
Apr 21, 2009	36.23	36.62	35.83	36.23	13,687,273	+0.15(+0.42%)
Apr 20, 2009	36.20	36.38	35.96	36.08	11,012,835	-0.50(-1.35%)
Apr 17, 2009	35.93	36.79	35.74	36.58	17,922,640	+0.91(+2.54%)
Apr 16, 2009	35.31	35.77	35.08	35.67	13,131,588	+0.49(+1.39%)
Apr 15, 2009	35.25	35.33	34.58	35.18	18,677,800	-0.57(-1.59%)
Apr 14, 2009	36.39	36.45	35.55	35.75	13,189,407	-0.84(-2.30%)
Apr 13, 2009	36.74	36.95	36.45	36.59	8,443,753	-0.37(-0.99%)
Apr 09, 2009	36.71	37.35	36.62	36.96	11,181,727	+0.72(+2.00%)
Apr 08, 2009	36.17	36.41	35.90	36.23	8,933,426	+0.10(+0.29%)
Apr 07, 2009	36.28	36.37	35.61	36.13	10,931,687	-0.35(-0.97%)
Apr 06, 2009	36.83	36.92	36.26	36.48	9,959,394	-0.46(-1.24%)
Apr 03, 2009	36.65	36.94	36.23	36.94	11,003,411	+0.19(+0.51%)
Apr 02, 2009	36.48	37.21	36.28	36.75	13,490,581	+0.72(+2.01%)
Apr 01, 2009	35.41	36.08	35.13	36.02	12,695,561	+0.44(+1.23%)
Mar 31, 2009	35.41	36.10	35.39	35.59	13,869,172	+0.42(+1.21%)
Mar 30, 2009	35.21	35.33	34.58	35.16	13,345,218	-1.40(-3.82%)
Mar 26, 2009	36.19	36.58	35.72	36.56	17,014,534	+0.68(+1.91%)
Mar 25, 2009	35.25	35.89	34.73	35.87	16,683,634	+0.95(+2.71%)
Mar 24, 2009	35.87	35.87	34.81	34.93	15,083,033	-1.04(-2.90%)
Mar 23, 2009	34.95	35.98	34.92	35.97	16,633,813	+1.28(+3.68%)
Mar 20, 2009	35.53	36.02	34.52	34.69	21,157,442	-0.98(-2.76%)
Mar 19, 2009	36.25	36.41	35.41	35.68	15,879,473	-0.46(-1.28%)
Mar 18, 2009	34.85	36.23	34.84	36.14	19,776,694	+1.16(+3.32%)
Mar 17, 2009	33.71	35.02	33.51	34.98	20,943,012	+1.27(+3.77%)
Mar 16, 2009	34.33	34.52	33.62	33.71	15,155,509	-0.45(-1.32%)
Mar 13, 2009	34.35	34.54	33.83	34.16	0	+0.14(+0.40%)
Mar 12, 2009	33.51	34.19	32.94	34.02	23,464,964	+0.74(+2.23%)
Mar 11, 2009	34.24	34.52	33.06	33.28	25,493,690	-0.94(-2.74%)
Mar 10, 2009	34.45	34.89	33.96	34.22	26,582,434	+0.10(+0.29%)
Mar 09, 2009	33.71	34.86	33.46	34.12	27,486,116	+0.13(+0.38%)
Mar 06, 2009	33.41	34.03	33.19	33.99	0	+0.82(+2.48%)
Mar 05, 2009	34.15	34.24	32.89	33.17	23,853,254	-1.49(-4.31%)
Mar 04, 2009	34.63	35.02	34.10	34.66	17,817,250	+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.