Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)
May 01, 2009	37.24	37.62	36.64	37.14	1,613,056	-0.25(-0.66%)
Apr 30, 2009	37.39	38.36	36.77	37.39	2,781,628	+0.12(+0.32%)
Apr 29, 2009	36.65	37.65	36.65	37.27	2,356,918	+0.71(+1.94%)
Apr 28, 2009	35.95	36.98	35.77	36.56	2,300,024	+0.21(+0.58%)
Apr 27, 2009	37.16	37.16	36.31	36.35	3,032,820	-1.17(-3.13%)
Apr 24, 2009	37.71	37.98	37.21	37.52	2,774,760	+0.06(+0.15%)
Apr 23, 2009	36.57	37.62	36.37	37.47	3,434,376	+0.39(+1.06%)
Apr 22, 2009	35.92	38.14	35.79	37.07	7,316,406	+2.55(+7.37%)
Apr 21, 2009	33.89	34.62	33.51	34.53	3,676,476	+0.76(+2.25%)
Apr 20, 2009	34.82	34.82	33.51	33.77	3,000,818	-1.20(-3.42%)
Apr 17, 2009	34.87	35.17	34.14	34.96	2,914,731	+0.11(+0.30%)
Apr 16, 2009	34.11	35.03	33.58	34.86	3,054,660	+0.85(+2.50%)
Apr 15, 2009	33.41	34.08	33.37	34.01	2,527,816	+0.56(+1.66%)
Apr 14, 2009	32.97	33.70	32.61	33.45	2,535,612	+0.39(+1.19%)
Apr 13, 2009	33.34	33.61	32.60	33.06	2,763,769	-0.88(-2.59%)
Apr 09, 2009	32.82	34.35	32.82	33.94	3,617,469	+1.56(+4.82%)
Apr 08, 2009	31.95	32.38	31.51	32.38	2,353,294	+0.65(+2.06%)
Apr 07, 2009	32.81	32.96	31.57	31.72	3,631,804	-1.59(-4.77%)
Apr 06, 2009	33.76	33.76	32.59	33.31	2,830,582	-0.68(-1.99%)
Apr 03, 2009	34.33	34.33	33.35	33.99	2,096,947	+0.16(+0.48%)
Apr 02, 2009	32.33	34.66	32.09	33.82	4,549,316	+1.93(+6.04%)
Apr 01, 2009	31.69	32.05	31.08	31.90	3,581,728	-0.18(-0.57%)
Mar 31, 2009	31.83	32.58	31.03	32.08	2,881,937	+0.65(+2.08%)
Mar 30, 2009	32.19	32.46	30.98	31.43	2,808,976	-2.15(-6.41%)
Mar 26, 2009	31.66	33.58	31.35	33.58	5,865,793	+2.29(+7.31%)
Mar 25, 2009	31.68	32.30	30.36	31.29	5,533,687	-0.49(-1.55%)
Mar 24, 2009	32.59	32.78	31.73	31.78	5,774,031	-1.82(-5.42%)
Mar 23, 2009	31.93	34.15	31.45	33.61	6,725,468	+2.79(+9.04%)
Mar 20, 2009	31.78	32.73	30.46	30.82	5,648,077	-1.08(-3.40%)
Mar 19, 2009	32.35	32.64	31.60	31.90	4,457,765	-0.45(-1.39%)
Mar 18, 2009	31.71	32.77	31.11	32.35	4,747,304	+0.56(+1.75%)
Mar 17, 2009	31.19	31.82	30.93	31.80	5,274,323	+0.83(+2.68%)
Mar 16, 2009	30.17	31.62	30.05	30.97	5,293,224	+0.92(+3.07%)
Mar 13, 2009	29.93	30.17	29.50	30.05	3,227,512	+0.16(+0.54%)
Mar 12, 2009	28.63	29.96	28.32	29.89	4,232,721	+1.24(+4.32%)
Mar 11, 2009	28.49	28.89	28.07	28.65	4,355,568	+0.19(+0.67%)
Mar 10, 2009	27.21	28.49	26.73	28.46	5,281,919	+1.70(+6.33%)
Mar 09, 2009	26.54	27.54	26.38	26.76	4,602,859	-0.01(-0.03%)
Mar 06, 2009	27.13	27.74	26.28	26.77	4,602,135	-0.23(-0.86%)
Mar 05, 2009	27.75	27.89	26.51	27.00	4,849,273	-1.19(-4.22%)
Mar 04, 2009	28.04	28.42	27.21	28.19	5,596,039	+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.