Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.87	39.46	38.57	39.31	5,410,519	+0.65(+1.69%)
May 28, 2009	38.46	38.81	37.88	38.66	5,037,795	+0.52(+1.36%)
May 27, 2009	38.85	39.01	38.09	38.14	6,569,154	-0.68(-1.76%)
May 26, 2009	37.55	38.91	37.53	38.83	6,031,867	+1.02(+2.69%)
May 22, 2009	38.03	38.24	37.69	37.81	5,102,749	-0.12(-0.31%)
May 21, 2009	38.03	38.18	37.51	37.92	5,073,424	-0.59(-1.53%)
May 20, 2009	39.06	39.45	38.43	38.52	10,370,475	-0.20(-0.52%)
May 19, 2009	38.72	39.07	38.56	38.72	4,424,006	-0.03(-0.08%)
May 18, 2009	38.00	38.77	37.92	38.75	5,424,586	+1.15(+3.06%)
May 15, 2009	37.92	38.18	37.39	37.60	5,942,002	-0.33(-0.88%)
May 14, 2009	37.62	38.20	37.51	37.93	5,332,511	+0.30(+0.78%)
May 13, 2009	38.06	38.17	37.54	37.64	7,950,489	-1.09(-2.81%)
May 12, 2009	38.93	39.03	38.14	38.72	7,380,110	-0.01(-0.02%)
May 11, 2009	38.97	39.14	38.66	38.73	5,982,729	-0.80(-2.02%)
May 08, 2009	39.07	39.59	38.81	39.53	9,579,053	+0.99(+2.58%)
May 07, 2009	39.55	39.61	38.34	38.54	9,969,376	-0.57(-1.47%)
May 06, 2009	39.00	39.20	38.50	39.11	7,772,304	+0.58(+1.51%)
May 05, 2009	38.55	38.70	38.24	38.53	7,376,027	-0.14(-0.36%)
May 04, 2009	37.66	38.68	37.60	38.67	6,303,323	+1.33(+3.56%)
May 01, 2009	37.19	37.51	36.88	37.34	4,415,291	+0.21(+0.56%)
Apr 30, 2009	37.65	37.86	36.99	37.13	7,565,373	+0.01(+0.02%)
Apr 29, 2009	36.74	37.54	36.66	37.12	7,605,062	+0.75(+2.05%)
Apr 28, 2009	36.08	36.77	36.01	36.38	7,242,429	-0.11(-0.30%)
Apr 27, 2009	36.39	36.95	36.32	36.49	9,130,852	-0.30(-0.82%)
Apr 24, 2009	36.49	37.07	36.35	36.79	8,199,359	+0.59(+1.63%)
Apr 23, 2009	36.00	36.24	35.51	36.20	7,841,449	+0.33(+0.91%)
Apr 22, 2009	35.73	36.67	35.67	35.87	8,244,765	-0.19(-0.54%)
Apr 21, 2009	35.10	36.11	35.10	36.07	8,172,725	+0.66(+1.86%)
Apr 20, 2009	36.29	36.34	35.35	35.41	8,358,932	-1.57(-4.24%)
Apr 17, 2009	36.83	37.19	36.54	36.98	6,743,855	+0.26(+0.72%)
Apr 16, 2009	36.43	36.98	35.97	36.71	7,054,235	+0.57(+1.57%)
Apr 15, 2009	35.55	36.19	35.44	36.15	6,933,100	+0.37(+1.02%)
Apr 14, 2009	36.03	36.38	35.66	35.78	6,554,431	-0.59(-1.62%)
Apr 13, 2009	35.99	36.67	35.85	36.37	6,531,852	-0.04(-0.11%)
Apr 09, 2009	35.87	36.41	35.74	36.41	7,684,828	+1.46(+4.18%)
Apr 08, 2009	34.76	35.11	34.55	34.95	6,059,321	+0.39(+1.12%)
Apr 07, 2009	34.85	35.04	34.54	34.56	6,500,027	-0.85(-2.41%)
Apr 06, 2009	35.32	35.52	34.90	35.42	4,491,996	-0.35(-0.98%)
Apr 03, 2009	35.35	35.77	35.04	35.77	6,280,984	+0.47(+1.32%)
Apr 02, 2009	35.21	35.81	35.04	35.30	12,206,745	+0.96(+2.80%)
Apr 01, 2009	33.24	34.45	33.13	34.34	7,996,717	+0.75(+2.22%)
Mar 31, 2009	33.71	34.30	33.47	33.59	7,849,787	+0.21(+0.63%)
Mar 30, 2009	33.73	33.78	33.02	33.38	8,855,370	-1.80(-5.12%)
Mar 26, 2009	34.79	35.25	34.47	35.18	8,929,424	+0.79(+2.30%)
Mar 25, 2009	34.38	34.98	33.44	34.39	6,804,683	+0.21(+0.61%)
Mar 24, 2009	34.34	34.83	34.06	34.18	6,056,068	-0.82(-2.33%)
Mar 23, 2009	33.99	35.04	33.93	35.00	6,783,099	+2.25(+6.88%)
Mar 20, 2009	33.58	33.63	32.62	32.74	9,391,629	-0.71(-2.11%)
Mar 19, 2009	34.24	34.26	33.33	33.45	9,968,601	-0.37(-1.10%)
Mar 18, 2009	32.88	34.20	32.60	33.82	10,782,853	+0.72(+2.18%)
Mar 17, 2009	32.12	33.10	31.90	33.10	5,400,045	+1.01(+3.15%)
Mar 16, 2009	32.60	32.95	32.04	32.09	14,464,455	-0.10(-0.31%)
Mar 13, 2009	32.19	32.32	31.63	32.19	0	+0.27(+0.85%)
Mar 12, 2009	30.70	32.06	30.45	31.92	9,952,648	+1.23(+4.02%)
Mar 11, 2009	30.90	31.21	30.41	30.69	8,445,856	+0.12(+0.41%)
Mar 10, 2009	29.40	30.61	29.36	30.56	11,778,945	+1.78(+6.18%)
Mar 09, 2009	28.74	29.60	28.66	28.78	9,635,950	-0.37(-1.28%)
Mar 06, 2009	29.37	29.80	28.39	29.16	0	+0.03(+0.11%)
Mar 05, 2009	29.67	30.00	29.05	29.13	6,386,408	-1.21(-3.99%)
Mar 04, 2009	30.13	30.82	29.81	30.34	8,316,428	+0.50(+1.69%)

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.