Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.62	40.89	40.13	40.36	57,031,680	+0.07(+0.17%)
May 28, 2009	39.89	40.62	39.65	40.29	47,767,088	+0.54(+1.36%)
May 27, 2009	40.62	41.10	39.67	39.75	39,536,716	-0.88(-2.16%)
May 26, 2009	39.80	40.71	39.52	40.63	50,524,900	+0.57(+1.42%)
May 22, 2009	39.94	40.55	39.80	40.06	32,000,504	+0.26(+0.64%)
May 21, 2009	40.00	40.15	39.57	39.80	41,287,156	-0.71(-1.75%)
May 20, 2009	40.92	41.55	40.36	40.51	49,056,112	-0.53(-1.29%)
May 19, 2009	40.92	41.40	40.78	41.04	35,827,196	+0.01(+0.03%)
May 18, 2009	40.59	41.18	40.45	41.03	43,057,648	+0.81(+2.01%)
May 15, 2009	40.34	40.59	39.92	40.22	45,901,200	-0.38(-0.93%)
May 14, 2009	40.46	40.79	38.18	40.60	36,594,524	-0.01(-0.01%)
May 13, 2009	40.73	41.07	40.41	40.61	44,693,876	-0.15(-0.37%)
May 12, 2009	40.61	41.44	40.48	40.76	48,688,360	+0.44(+1.10%)
May 11, 2009	40.44	40.53	40.06	40.32	40,748,600	-0.89(-2.16%)
May 08, 2009	40.39	41.46	40.38	41.21	61,662,508	+1.09(+2.71%)
May 07, 2009	40.16	40.18	39.35	40.12	55,913,180	+0.20(+0.51%)
May 06, 2009	39.60	39.93	39.25	39.91	52,928,616	+0.54(+1.37%)
May 05, 2009	39.62	39.76	39.09	39.37	34,210,068	-0.32(-0.81%)
May 04, 2009	39.87	40.11	39.38	39.69	46,917,432	+0.11(+0.28%)
May 01, 2009	39.07	39.61	38.46	39.58	47,055,400	+0.78(+2.01%)
Apr 30, 2009	39.95	40.01	38.54	38.80	60,208,244	-0.94(-2.36%)
Apr 29, 2009	39.18	39.94	39.06	39.74	49,759,808	+0.62(+1.58%)
Apr 28, 2009	38.04	39.42	38.04	39.12	47,115,336	+0.63(+1.65%)
Apr 27, 2009	38.00	38.79	37.86	38.49	45,673,292	-0.26(-0.66%)
Apr 24, 2009	38.53	38.99	38.36	38.74	55,588,524	+0.50(+1.31%)
Apr 23, 2009	38.01	38.27	37.54	38.24	50,194,768	+0.56(+1.48%)
Apr 22, 2009	38.20	38.32	37.57	37.68	53,395,684	-0.86(-2.22%)
Apr 21, 2009	38.00	38.58	37.75	38.54	55,385,332	+0.54(+1.42%)
Apr 20, 2009	38.42	38.65	37.93	38.00	54,767,552	-0.85(-2.19%)
Apr 17, 2009	39.48	39.61	38.75	38.85	56,025,628	-0.38(-0.98%)
Apr 16, 2009	39.93	39.93	38.89	39.23	47,964,708	-0.42(-1.07%)
Apr 15, 2009	39.34	39.87	39.13	39.66	42,174,396	+0.26(+0.65%)
Apr 14, 2009	39.13	39.53	38.62	39.40	56,191,668	-0.19(-0.47%)
Apr 13, 2009	39.95	40.19	39.44	39.59	47,954,476	-1.06(-2.61%)
Apr 09, 2009	40.71	40.98	40.32	40.65	46,169,148	+0.51(+1.28%)
Apr 08, 2009	39.91	40.50	39.51	40.13	44,711,516	+0.15(+0.36%)
Apr 07, 2009	40.18	40.30	39.59	39.99	48,170,808	-0.78(-1.91%)
Apr 06, 2009	40.54	40.99	40.16	40.77	46,723,240	-0.23(-0.55%)
Apr 03, 2009	40.60	41.20	40.39	41.00	45,894,000	+0.11(+0.27%)
Apr 02, 2009	41.16	41.41	40.57	40.89	65,570,652	+0.59(+1.47%)
Apr 01, 2009	39.02	40.44	38.70	40.29	67,657,472	+0.66(+1.66%)
Mar 31, 2009	40.18	40.36	39.42	39.63	70,661,024	-0.31(-0.77%)
Mar 30, 2009	39.89	40.07	39.33	39.94	55,345,260	-1.51(-3.65%)
Mar 26, 2009	41.14	41.61	40.64	41.46	64,830,984	+0.62(+1.52%)
Mar 25, 2009	40.57	41.42	40.02	40.83	63,125,096	+0.45(+1.12%)
Mar 24, 2009	40.51	41.14	40.25	40.38	55,180,580	-0.67(-1.63%)
Mar 23, 2009	40.10	41.22	39.93	41.05	88,915,448	+2.58(+6.72%)
Mar 20, 2009	39.95	40.41	38.22	38.46	115,571,600	-1.58(-3.95%)
Mar 19, 2009	40.97	40.99	39.54	40.05	66,307,684	-0.21(-0.52%)
Mar 18, 2009	39.87	40.74	38.91	40.26	71,973,872	+0.05(+0.12%)
Mar 17, 2009	38.88	40.26	38.62	40.21	52,988,168	+1.23(+3.17%)
Mar 16, 2009	39.02	39.71	38.74	38.98	57,720,440	-0.13(-0.34%)
Mar 13, 2009	39.22	39.36	38.63	39.11	0	+0.03(+0.07%)
Mar 12, 2009	38.42	39.28	38.25	39.08	69,468,392	+0.80(+2.10%)
Mar 11, 2009	39.22	39.55	38.03	38.28	64,376,436	-0.94(-2.40%)
Mar 10, 2009	38.17	39.27	38.03	39.22	88,783,848	+1.64(+4.37%)
Mar 09, 2009	36.60	38.40	36.59	37.58	73,413,080	+0.31(+0.84%)
Mar 06, 2009	36.65	37.59	36.00	37.27	0	+1.05(+2.91%)
Mar 05, 2009	37.35	37.59	36.16	36.21	86,333,440	-2.01(-5.27%)
Mar 04, 2009	38.16	38.73	37.71	38.23	88,516,024	+0.15(+0.40%)

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.