Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.99	35.37	34.79	35.37	37,439	+0.54(+1.54%)
May 28, 2009	34.65	34.90	34.30	34.83	54,453	+0.31(+0.90%)
May 27, 2009	35.18	35.25	34.48	34.52	68,968	-0.80(-2.25%)
May 26, 2009	34.70	35.42	34.62	35.32	134,103	+0.44(+1.26%)
May 22, 2009	34.80	35.16	34.70	34.88	33,406	+0.03(+0.09%)
May 21, 2009	35.14	35.14	34.54	34.85	101,645	-0.38(-1.08%)
May 20, 2009	35.32	35.65	35.23	35.23	62,036	+0.09(+0.26%)
May 19, 2009	34.95	35.26	34.83	35.14	71,014	+0.21(+0.61%)
May 18, 2009	34.56	34.95	34.37	34.92	62,982	+0.61(+1.79%)
May 15, 2009	34.17	34.55	34.17	34.31	80,638	+0.09(+0.27%)
May 14, 2009	34.18	34.47	34.08	34.22	649,893	+0.09(+0.27%)
May 13, 2009	34.08	34.17	33.81	34.13	79,794	-0.32(-0.94%)
May 12, 2009	34.21	34.64	34.11	34.45	69,616	+0.28(+0.81%)
May 11, 2009	34.26	34.41	34.09	34.17	75,898	-0.50(-1.44%)
May 08, 2009	34.52	34.79	34.36	34.67	144,139	+0.39(+1.15%)
May 07, 2009	34.85	34.85	34.09	34.28	104,332	-0.01(-0.02%)
May 06, 2009	34.27	34.38	34.08	34.29	73,561	+0.15(+0.44%)
May 05, 2009	34.11	34.41	33.93	34.14	122,382	-0.21(-0.62%)
May 04, 2009	33.44	34.35	33.44	34.35	146,421	+0.90(+2.69%)
May 01, 2009	33.36	33.45	33.07	33.45	278,744	+0.03(+0.08%)
Apr 30, 2009	34.08	34.10	33.27	33.42	553,842	+0.04(+0.11%)
Apr 29, 2009	33.67	33.73	33.24	33.39	85,099	+0.42(+1.26%)
Apr 28, 2009	32.58	33.21	32.58	32.97	67,238	+0.10(+0.30%)
Apr 27, 2009	32.72	33.33	32.72	32.87	70,717	-0.08(-0.25%)
Apr 24, 2009	32.69	33.21	32.69	32.95	108,455	+0.39(+1.19%)
Apr 23, 2009	32.55	32.85	32.27	32.57	185,852	-0.06(-0.19%)
Apr 22, 2009	32.64	33.06	32.49	32.63	86,395	-0.08(-0.23%)
Apr 21, 2009	32.88	32.88	32.30	32.70	66,690	+0.14(+0.42%)
Apr 20, 2009	32.80	33.14	32.52	32.57	119,036	-0.80(-2.38%)
Apr 17, 2009	33.00	33.52	33.00	33.36	94,255	+0.29(+0.86%)
Apr 16, 2009	32.60	33.15	32.48	33.08	185,842	+0.52(+1.59%)
Apr 15, 2009	31.91	32.60	31.90	32.56	84,765	+0.62(+1.95%)
Apr 14, 2009	32.30	32.30	31.88	31.94	109,041	-0.54(-1.66%)
Apr 13, 2009	32.53	32.61	32.33	32.48	140,526	-0.23(-0.70%)
Apr 09, 2009	33.25	33.25	32.51	32.70	114,461	+0.49(+1.51%)
Apr 08, 2009	32.00	32.23	31.89	32.22	73,287	+0.32(+1.00%)
Apr 07, 2009	32.10	32.21	31.83	31.90	96,440	-0.55(-1.68%)
Apr 06, 2009	32.17	32.52	32.09	32.45	70,809	-0.10(-0.30%)
Apr 03, 2009	32.39	32.55	32.09	32.55	105,774	+0.20(+0.61%)
Apr 02, 2009	32.19	32.83	32.10	32.35	215,853	+0.75(+2.37%)
Apr 01, 2009	30.83	31.74	30.65	31.60	812,486	+0.53(+1.71%)
Mar 31, 2009	31.39	31.59	31.05	31.07	31,568	-0.15(-0.49%)
Mar 30, 2009	31.64	31.64	30.86	31.22	71,837	-1.17(-3.60%)
Mar 26, 2009	31.87	32.44	31.83	32.39	139,250	+0.52(+1.62%)
Mar 25, 2009	31.80	32.23	31.33	31.87	121,268	+0.03(+0.10%)
Mar 24, 2009	31.92	32.12	31.44	31.84	103,254	-0.14(-0.45%)
Mar 23, 2009	31.36	32.03	31.31	31.98	105,764	+1.27(+4.15%)
Mar 20, 2009	30.66	31.17	30.60	30.71	59,362	-0.05(-0.17%)
Mar 19, 2009	31.37	31.37	30.61	30.76	94,306	-0.29(-0.93%)
Mar 18, 2009	30.99	31.48	30.53	31.05	163,132	+0.04(+0.12%)
Mar 17, 2009	30.48	31.02	30.48	31.01	51,477	+0.51(+1.66%)
Mar 16, 2009	30.98	31.05	30.33	30.51	132,732	+0.29(+0.95%)
Mar 13, 2009	30.04	30.28	29.76	30.22	0	+0.49(+1.66%)
Mar 12, 2009	28.86	29.82	28.75	29.73	60,172	+0.71(+2.45%)
Mar 11, 2009	29.10	29.17	28.84	29.01	65,546	+0.23(+0.79%)
Mar 10, 2009	28.64	28.82	28.31	28.79	116,228	+0.73(+2.59%)
Mar 09, 2009	27.98	28.53	27.95	28.06	189,829	-0.28(-0.99%)
Mar 06, 2009	28.57	28.72	27.79	28.34	0	+0.17(+0.62%)
Mar 05, 2009	28.50	28.82	28.12	28.17	237,093	-0.94(-3.23%)
Mar 04, 2009	29.14	29.51	28.70	29.11	98,188	+0.23(+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.