Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.31	36.32	36.07	36.29	6,551	-0.04(-0.10%)
May 28, 2009	36.04	36.34	36.03	36.33	15,682	+0.06(+0.16%)
May 27, 2009	36.52	36.55	36.27	36.27	6,798	-0.29(-0.79%)
May 26, 2009	36.55	36.59	36.55	36.56	2,962	-0.02(-0.06%)
May 22, 2009	36.68	36.68	36.54	36.58	7,500	+0.01(+0.04%)
May 21, 2009	36.56	36.57	36.52	36.57	6,212	+0.01(+0.02%)
May 20, 2009	36.75	36.75	36.54	36.56	14,871	+0.02(+0.06%)
May 19, 2009	36.53	36.54	36.52	36.54	4,886	+0.08(+0.21%)
May 18, 2009	36.51	37.03	36.46	36.46	9,582	-0.06(-0.16%)
May 15, 2009	36.62	36.62	36.50	36.52	13,517	+0.05(+0.14%)
May 14, 2009	36.53	36.53	36.45	36.47	5,777	+0.00(+0.00%)
May 13, 2009	36.41	36.51	36.41	36.47	8,185	-0.05(-0.13%)
May 12, 2009	36.51	36.51	36.46	36.51	14,118	-0.17(-0.46%)
May 11, 2009	36.67	36.68	36.34	36.68	10,232	+0.01(+0.02%)
May 08, 2009	36.42	36.68	36.22	36.68	22,553	+0.19(+0.52%)
May 07, 2009	36.47	36.57	36.38	36.49	14,077	-0.22(-0.60%)
May 06, 2009	36.46	36.72	36.36	36.70	41,621	+0.30(+0.82%)
May 05, 2009	36.59	36.59	36.37	36.41	15,334	-0.07(-0.19%)
May 04, 2009	36.44	36.47	36.44	36.47	9,292	+0.04(+0.11%)
May 01, 2009	36.42	36.46	36.42	36.44	12,737	+0.01(+0.04%)
Apr 30, 2009	36.43	36.43	36.40	36.42	26,645	-0.04(-0.11%)
Apr 29, 2009	36.48	36.53	36.46	36.46	43,363	-0.11(-0.31%)
Apr 28, 2009	36.70	36.70	36.49	36.58	25,558	-0.29(-0.77%)
Apr 27, 2009	36.82	36.89	36.54	36.86	17,428	+0.33(+0.90%)
Apr 24, 2009	36.54	36.71	36.53	36.53	12,924	-0.00(-0.01%)
Apr 23, 2009	36.20	36.53	36.20	36.53	17,042	+0.23(+0.62%)
Apr 22, 2009	36.29	36.31	36.25	36.31	6,493	+0.02(+0.07%)
Apr 21, 2009	36.26	36.33	36.25	36.28	16,370	+0.03(+0.08%)
Apr 20, 2009	36.26	36.26	36.24	36.25	4,322	+0.02(+0.07%)
Apr 17, 2009	36.23	36.23	36.16	36.23	4,020	+0.22(+0.62%)
Apr 16, 2009	36.15	36.15	35.97	36.01	31,540	-0.23(-0.62%)
Apr 15, 2009	36.20	36.23	35.97	36.23	31,247	+0.14(+0.38%)
Apr 14, 2009	36.10	36.10	36.00	36.10	16,243	+0.11(+0.30%)
Apr 13, 2009	35.99	36.17	35.99	35.99	18,345	-0.17(-0.48%)
Apr 09, 2009	36.10	36.16	36.01	36.16	25,869	+0.17(+0.48%)
Apr 08, 2009	35.86	36.08	35.86	35.99	15,628	-0.07(-0.18%)
Apr 07, 2009	35.99	36.08	35.98	36.05	9,042	-0.01(-0.04%)
Apr 06, 2009	36.01	36.10	35.99	36.07	15,326	-0.01(-0.02%)
Apr 03, 2009	36.13	36.14	36.01	36.07	40,206	-0.06(-0.17%)
Apr 02, 2009	36.15	36.15	36.07	36.14	25,285	+0.24(+0.67%)
Apr 01, 2009	36.02	36.19	35.90	35.90	39,699	-0.20(-0.55%)
Mar 31, 2009	36.21	36.21	35.99	36.09	10,324	-0.03(-0.09%)
Mar 30, 2009	36.14	36.14	36.12	36.12	5,751	+0.08(+0.23%)
Mar 26, 2009	36.16	36.27	36.03	36.04	18,158	-0.25(-0.69%)
Mar 25, 2009	36.05	36.29	36.05	36.29	20,948	+0.05(+0.12%)
Mar 24, 2009	35.94	36.27	35.94	36.25	14,615	+0.14(+0.39%)
Mar 23, 2009	36.13	36.20	36.11	36.11	25,253	+0.11(+0.30%)
Mar 20, 2009	35.64	36.13	35.64	36.00	9,591	+0.24(+0.66%)
Mar 19, 2009	35.71	35.94	35.66	35.76	23,876	+0.42(+1.18%)
Mar 18, 2009	35.29	35.36	35.23	35.34	9,280	-0.00(-0.01%)
Mar 17, 2009	35.21	35.73	35.07	35.35	164,784	+0.07(+0.20%)
Mar 16, 2009	35.38	35.38	35.14	35.28	6,528	-0.06(-0.18%)
Mar 13, 2009	35.21	35.35	35.21	35.34	0	-0.10(-0.28%)
Mar 12, 2009	35.64	35.64	35.19	35.44	6,082	-0.00(-0.01%)
Mar 11, 2009	35.45	35.45	35.45	35.45	287	+0.30(+0.84%)
Mar 10, 2009	35.13	35.52	35.13	35.15	32,627	-0.01(-0.03%)
Mar 09, 2009	35.46	35.46	35.14	35.16	24,796	-0.14(-0.39%)
Mar 06, 2009	35.53	35.53	35.05	35.30	0	-0.06(-0.17%)
Mar 05, 2009	35.22	35.55	35.09	35.36	16,171	+0.14(+0.41%)
Mar 04, 2009	35.57	35.57	35.04	35.21	19,361	-0.29(-0.81%)

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.