Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.63	35.66	35.63	35.66	2,275	-0.01(-0.02%)
May 28, 2009	35.41	35.67	35.04	35.67	11,112	-0.15(-0.41%)
May 27, 2009	35.81	35.83	35.51	35.82	9,016	-0.01(-0.02%)
May 26, 2009	35.83	35.83	35.71	35.83	3,091	+0.12(+0.32%)
May 22, 2009	35.82	35.82	35.22	35.71	9,204	-0.10(-0.28%)
May 21, 2009	35.82	35.83	35.74	35.81	6,656	+0.21(+0.59%)
May 20, 2009	35.62	35.62	35.56	35.60	2,479	+0.35(+0.98%)
May 19, 2009	35.31	35.47	35.26	35.26	3,567	-0.00(-0.00%)
May 18, 2009	35.30	35.30	35.25	35.26	2,031	+0.06(+0.18%)
May 15, 2009	35.05	35.20	35.00	35.20	2,008	+0.06(+0.17%)
May 14, 2009	35.30	35.30	34.92	35.14	6,894	+0.08(+0.23%)
May 13, 2009	35.00	35.30	35.00	35.06	13,695	-0.41(-1.15%)
May 12, 2009	34.99	35.47	34.99	35.47	11,469	+0.23(+0.66%)
May 11, 2009	35.10	35.27	35.06	35.23	5,283	-0.03(-0.08%)
May 08, 2009	35.29	35.52	34.90	35.26	13,683	+0.42(+1.20%)
May 07, 2009	35.45	35.49	34.85	34.85	10,191	-0.52(-1.47%)
May 06, 2009	35.27	35.42	35.27	35.36	3,193	+0.10(+0.28%)
May 05, 2009	34.45	35.28	34.45	35.27	7,953	-0.11(-0.31%)
May 04, 2009	35.38	35.38	34.90	35.38	4,995	+0.03(+0.08%)
Apr 30, 2009	35.35	35.35	35.35	35.35	0	-0.33(-0.92%)
Apr 29, 2009	35.60	35.68	35.19	35.68	4,804	+0.03(+0.08%)
Apr 28, 2009	35.65	35.75	35.29	35.65	9,724	-0.10(-0.27%)
Apr 27, 2009	35.25	35.75	35.25	35.74	7,547	-0.01(-0.03%)
Apr 24, 2009	35.82	35.82	35.48	35.75	8,249	-0.07(-0.19%)
Apr 23, 2009	35.82	35.82	35.74	35.82	7,550	+0.03(+0.09%)
Apr 22, 2009	35.81	35.83	35.79	35.79	1,915	-0.03(-0.08%)
Apr 21, 2009	35.83	35.83	35.82	35.82	1,358	+0.17(+0.48%)
Apr 19, 2009		35.65	35.65	35.65	0	+0.00(+0.00%)
Apr 17, 2009	35.62	35.66	35.62	35.65	3,193	+0.49(+1.40%)
Apr 16, 2009	35.42	35.44	35.15	35.15	870	-0.16(-0.44%)
Apr 15, 2009	35.31	35.40	35.31	35.31	5,730	+0.00(+0.01%)
Apr 14, 2009	35.31	35.37	34.80	35.31	8,830	+0.17(+0.48%)
Apr 13, 2009	35.59	35.59	35.14	35.14	5,132	+0.34(+0.99%)
Apr 09, 2009	35.59	35.81	34.79	34.79	26,772	-0.85(-2.40%)
Apr 08, 2009	35.59	35.65	35.14	35.65	5,332	+0.34(+0.96%)
Apr 07, 2009	35.48	35.48	35.31	35.31	3,207	-0.23(-0.64%)
Apr 06, 2009	36.23	36.23	35.54	35.54	3,924	-0.24(-0.66%)
Apr 03, 2009	35.80	35.80	35.51	35.78	2,055	-0.03(-0.08%)
Apr 02, 2009	35.81	36.86	35.80	35.80	6,647	-0.02(-0.07%)
Apr 01, 2009	36.02	36.08	35.83	35.83	1,451	-1.48(-3.98%)
Mar 31, 2009	36.86	37.49	36.86	37.31	5,381	-0.57(-1.50%)
Mar 30, 2009	35.31	37.88	34.96	37.88	16,401	+2.10(+5.86%)
Mar 26, 2009	35.29	35.78	35.16	35.78	2,508	-0.03(-0.08%)
Mar 25, 2009	36.29	36.29	35.39	35.81	2,406	-0.03(-0.08%)
Mar 24, 2009	36.12	36.85	35.76	35.84	2,182	+0.36(+1.01%)
Mar 23, 2009	37.89	37.89	35.22	35.48	6,905	-1.71(-4.59%)
Mar 20, 2009	35.84	37.78	35.84	37.19	6,386	+1.56(+4.39%)
Mar 19, 2009	36.52	36.52	35.14	35.62	8,392	-1.79(-4.80%)
Mar 18, 2009	36.73	37.89	36.73	37.42	11,756	-0.13(-0.35%)
Mar 17, 2009	36.57	37.55	36.57	37.55	8,476	+1.11(+3.03%)
Mar 16, 2009	35.98	36.64	35.98	36.44	4,014	-0.09(-0.25%)
Mar 13, 2009	36.51	37.55	36.00	36.53	0	-0.67(-1.81%)
Mar 12, 2009	36.24	37.55	36.24	37.20	3,918	+0.52(+1.41%)
Mar 11, 2009	36.83	37.11	35.79	36.69	3,875	+0.63(+1.76%)
Mar 10, 2009	35.37	36.05	35.37	36.05	2,984	+0.33(+0.91%)
Mar 09, 2009	37.83	37.83	34.56	35.73	3,834	+0.73(+2.09%)
Mar 06, 2009	35.49	35.49	35.00	35.00	0	-1.67(-4.55%)
Mar 05, 2009	37.16	39.95	34.84	36.66	16,488	+0.44(+1.21%)
Mar 04, 2009	35.30	36.23	35.14	36.23	10,220	+0.12(+0.33%)

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.