Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.55	35.96	35.23	35.95	177,727	+0.54(+1.53%)
May 28, 2009	35.50	35.67	35.15	35.41	66,329	+0.17(+0.48%)
May 27, 2009	35.59	35.70	35.23	35.24	97,936	-0.37(-1.03%)
May 26, 2009	34.80	35.68	34.72	35.61	60,198	+0.58(+1.67%)
May 22, 2009	35.16	35.33	34.94	35.03	72,490	-0.10(-0.30%)
May 21, 2009	35.19	35.46	34.79	35.13	72,030	-0.37(-1.04%)
May 20, 2009	35.57	35.88	35.47	35.50	105,955	+0.10(+0.29%)
May 19, 2009	35.30	35.59	35.30	35.39	78,173	-0.15(-0.43%)
May 18, 2009	35.33	35.56	34.95	35.55	115,914	+0.40(+1.14%)
May 15, 2009	35.46	35.52	35.04	35.15	69,801	-0.41(-1.15%)
May 14, 2009	35.42	35.78	35.38	35.55	110,683	+0.08(+0.23%)
May 13, 2009	35.35	35.91	35.27	35.47	96,943	-0.20(-0.56%)
May 12, 2009	35.11	35.79	35.11	35.67	130,568	+0.42(+1.18%)
May 11, 2009	35.08	35.51	35.08	35.26	103,645	-0.32(-0.90%)
May 08, 2009	35.46	35.81	35.39	35.58	106,371	+0.36(+1.02%)
May 07, 2009	34.71	35.42	34.43	35.22	155,026	+0.78(+2.27%)
May 06, 2009	34.83	34.95	34.18	34.43	199,991	-0.19(-0.55%)
May 05, 2009	34.32	34.68	34.19	34.63	465,850	+0.23(+0.68%)
May 04, 2009	34.27	34.40	34.22	34.39	120,774	+0.66(+1.96%)
May 01, 2009	33.77	33.87	33.51	33.73	212,248	-0.08(-0.24%)
Apr 30, 2009	34.04	34.38	33.65	33.81	118,535	-0.14(-0.40%)
Apr 29, 2009	33.67	34.19	33.56	33.95	133,230	+0.30(+0.90%)
Apr 28, 2009	33.47	33.88	33.42	33.64	130,711	+0.07(+0.21%)
Apr 27, 2009	33.23	33.80	33.23	33.57	152,037	+0.40(+1.20%)
Apr 24, 2009	33.21	33.41	32.96	33.17	110,673	+0.10(+0.29%)
Apr 23, 2009	32.97	33.12	32.48	33.08	109,377	-0.02(-0.05%)
Apr 22, 2009	33.16	33.51	33.09	33.09	204,284	-0.38(-1.15%)
Apr 21, 2009	33.53	33.81	33.24	33.48	160,326	-0.26(-0.76%)
Apr 20, 2009	33.88	34.35	33.71	33.73	101,864	-0.72(-2.09%)
Apr 17, 2009	33.97	34.58	33.97	34.45	170,704	+0.33(+0.97%)
Apr 16, 2009	34.08	34.21	33.64	34.12	101,625	+0.17(+0.49%)
Apr 15, 2009	33.61	34.01	33.48	33.96	163,274	+0.13(+0.38%)
Apr 14, 2009	33.76	33.99	33.65	33.83	102,591	+0.01(+0.02%)
Apr 13, 2009	33.64	34.05	33.60	33.82	86,284	+0.10(+0.28%)
Apr 09, 2009	33.80	33.97	33.56	33.72	89,828	+0.31(+0.93%)
Apr 08, 2009	33.16	33.50	33.13	33.41	124,028	+0.32(+0.97%)
Apr 07, 2009	33.10	33.52	32.84	33.09	79,018	-0.34(-1.03%)
Apr 06, 2009	33.16	33.73	33.13	33.44	74,633	+0.18(+0.53%)
Apr 03, 2009	33.89	33.96	33.08	33.26	84,580	-0.48(-1.42%)
Apr 02, 2009	34.27	34.27	33.74	33.74	112,011	+0.05(+0.14%)
Apr 01, 2009	33.53	33.72	32.84	33.69	131,897	+0.17(+0.50%)
Mar 31, 2009	33.66	34.32	33.52	33.52	65,988	-0.05(-0.14%)
Mar 30, 2009	33.80	34.04	33.20	33.57	71,905	-0.64(-1.87%)
Mar 26, 2009	33.90	34.28	33.64	34.21	71,544	+0.48(+1.41%)
Mar 25, 2009	33.57	34.06	33.11	33.74	756,216	+0.26(+0.78%)
Mar 24, 2009	33.70	33.95	33.46	33.48	72,828	-0.47(-1.39%)
Mar 23, 2009	33.38	33.97	33.30	33.95	111,717	+1.18(+3.61%)
Mar 20, 2009	32.95	33.14	32.56	32.76	50,789	+0.02(+0.07%)
Mar 19, 2009	33.69	33.69	32.47	32.74	183,149	-0.74(-2.22%)
Mar 18, 2009	33.37	34.10	33.20	33.48	101,607	+0.06(+0.19%)
Mar 17, 2009	32.76	33.42	32.66	33.42	72,618	+0.58(+1.75%)
Mar 16, 2009	33.54	33.64	32.83	32.84	114,325	-0.36(-1.08%)
Mar 13, 2009	32.57	33.42	32.43	33.20	0	+0.97(+3.00%)
Mar 12, 2009	30.77	32.33	30.65	32.24	141,559	+1.49(+4.86%)
Mar 11, 2009	31.48	31.69	30.69	30.74	318,572	-0.48(-1.55%)
Mar 10, 2009	30.40	31.26	30.40	31.23	127,599	+1.07(+3.57%)
Mar 09, 2009	30.17	30.71	29.94	30.15	121,761	-0.29(-0.94%)
Mar 06, 2009	30.00	30.50	29.87	30.44	0	+0.40(+1.33%)
Mar 05, 2009	30.31	30.58	29.98	30.04	104,434	-0.97(-3.14%)
Mar 04, 2009	30.48	31.40	30.34	31.01	110,353	+0.78(+2.59%)

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.