Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.24	39.75	38.85	39.72	11,969,812	+0.58(+1.48%)
May 28, 2009	38.98	39.46	38.65	39.14	12,478,057	+0.21(+0.54%)
May 27, 2009	39.51	39.70	38.90	38.93	15,496,461	-0.69(-1.73%)
May 26, 2009	38.36	39.68	38.23	39.62	18,201,198	+1.19(+3.08%)
May 22, 2009	37.66	38.85	37.50	38.44	15,930,545	+0.94(+2.50%)
May 21, 2009	37.49	37.88	37.18	37.50	15,243,438	-0.38(-1.00%)
May 20, 2009	37.16	38.38	37.06	37.88	22,642,506	+1.60(+4.42%)
May 19, 2009	36.59	36.67	36.17	36.27	9,398,519	-0.22(-0.61%)
May 18, 2009	36.03	36.54	35.72	36.50	12,252,736	+0.50(+1.38%)
May 15, 2009	36.01	36.73	35.71	36.00	12,278,103	-0.07(-0.21%)
May 14, 2009	35.93	36.44	35.85	36.07	12,214,082	+0.05(+0.15%)
May 13, 2009	36.04	36.31	35.78	36.02	12,870,839	-0.32(-0.89%)
May 12, 2009	36.86	36.91	35.86	36.34	12,573,717	-0.29(-0.79%)
May 11, 2009	36.92	36.92	36.39	36.63	14,352,462	-0.35(-0.95%)
May 08, 2009	37.10	37.34	36.71	36.98	20,261,844	+1.17(+3.27%)
May 07, 2009	36.38	36.61	35.65	35.81	16,672,935	-0.34(-0.95%)
May 06, 2009	36.06	36.77	35.95	36.15	18,309,674	+0.36(+1.00%)
May 05, 2009	35.69	36.12	35.67	35.80	18,387,744	+0.26(+0.74%)
May 04, 2009	35.61	36.34	35.35	35.53	19,288,770	+0.25(+0.71%)
May 01, 2009	35.83	35.83	34.85	35.28	16,580,772	-0.60(-1.67%)
Apr 30, 2009	36.84	37.20	35.76	35.88	16,568,540	-0.75(-2.06%)
Apr 29, 2009	37.10	37.16	36.50	36.64	13,199,222	-0.08(-0.22%)
Apr 28, 2009	36.40	37.26	36.36	36.72	11,045,683	+0.03(+0.07%)
Apr 27, 2009	36.29	36.96	36.21	36.69	12,096,866	+0.12(+0.33%)
Apr 24, 2009	37.15	37.34	36.40	36.57	14,765,293	-0.67(-1.79%)
Apr 23, 2009	36.87	37.37	36.37	37.24	14,668,516	+0.71(+1.94%)
Apr 22, 2009	37.56	38.05	36.50	36.53	18,860,928	-0.88(-2.36%)
Apr 21, 2009	37.41	37.81	37.00	37.41	13,255,418	+0.15(+0.42%)
Apr 20, 2009	37.38	37.57	37.13	37.26	10,665,363	-0.51(-1.36%)
Apr 17, 2009	37.10	37.98	36.90	37.77	17,357,154	+0.94(+2.54%)
Apr 16, 2009	36.46	36.93	36.23	36.83	12,717,266	+0.51(+1.39%)
Apr 15, 2009	36.40	36.48	35.71	36.33	18,088,486	-0.59(-1.59%)
Apr 14, 2009	37.57	37.64	36.71	36.91	12,773,260	-0.87(-2.30%)
Apr 13, 2009	37.94	38.15	37.64	37.78	8,177,339	-0.38(-0.99%)
Apr 09, 2009	37.90	38.56	37.82	38.16	10,828,926	+0.75(+2.00%)
Apr 08, 2009	37.35	37.59	37.07	37.41	8,651,563	+0.11(+0.29%)
Apr 07, 2009	37.47	37.55	36.77	37.30	10,586,775	-0.36(-0.97%)
Apr 06, 2009	38.03	38.12	37.44	37.67	9,645,160	-0.47(-1.24%)
Apr 03, 2009	37.84	38.14	37.41	38.14	10,656,236	+0.20(+0.51%)
Apr 02, 2009	37.67	38.42	37.46	37.94	13,064,932	+0.75(+2.01%)
Apr 01, 2009	36.56	37.26	36.27	37.20	12,294,996	+0.45(+1.23%)
Mar 31, 2009	36.56	37.27	36.54	36.75	13,431,578	+0.44(+1.21%)
Mar 30, 2009	36.36	36.48	35.71	36.31	12,924,156	-1.44(-3.82%)
Mar 26, 2009	37.37	37.77	36.89	37.75	16,477,698	+0.71(+1.91%)
Mar 25, 2009	36.40	37.06	35.86	37.04	16,157,240	+0.98(+2.71%)
Mar 24, 2009	37.04	37.04	35.94	36.07	14,607,139	-1.08(-2.90%)
Mar 23, 2009	36.09	37.15	36.06	37.14	16,108,990	+1.32(+3.68%)
Mar 20, 2009	36.69	37.19	35.65	35.82	20,489,892	-1.02(-2.76%)
Mar 19, 2009	37.43	37.60	36.56	36.84	15,378,451	-0.48(-1.28%)
Mar 18, 2009	35.98	37.41	35.97	37.32	19,152,710	+1.20(+3.32%)
Mar 17, 2009	34.81	36.16	34.60	36.12	20,282,228	+1.31(+3.77%)
Mar 16, 2009	35.45	35.64	34.71	34.81	14,677,329	-0.46(-1.32%)
Mar 13, 2009	35.47	35.67	34.93	35.27	0	+0.14(+0.40%)
Mar 12, 2009	34.60	35.30	34.01	35.13	22,724,608	+0.77(+2.23%)
Mar 11, 2009	35.36	35.65	34.13	34.36	24,689,324	-0.97(-2.74%)
Mar 10, 2009	35.57	36.03	35.06	35.33	25,743,716	+0.10(+0.29%)
Mar 09, 2009	34.81	36.00	34.55	35.23	26,618,886	+0.13(+0.38%)
Mar 06, 2009	34.50	35.14	34.27	35.10	0	+0.85(+2.48%)
Mar 05, 2009	35.26	35.35	33.96	34.25	23,100,648	-1.54(-4.31%)
Mar 04, 2009	35.76	36.16	35.21	35.79	17,255,088	+0.86(+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.