Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.84	35.21	34.63	35.21	37,609	+0.54(+1.54%)
May 28, 2009	34.50	34.74	34.14	34.68	54,699	+0.31(+0.90%)
May 27, 2009	35.02	35.09	34.32	34.37	69,280	-0.79(-2.25%)
May 26, 2009	34.55	35.26	34.46	35.16	134,709	+0.44(+1.26%)
May 22, 2009	34.65	35.01	34.55	34.72	33,557	+0.03(+0.09%)
May 21, 2009	34.98	34.98	34.38	34.69	102,105	-0.38(-1.08%)
May 20, 2009	35.16	35.49	35.07	35.07	62,316	+0.09(+0.26%)
May 19, 2009	34.80	35.11	34.67	34.98	71,335	+0.21(+0.61%)
May 18, 2009	34.41	34.79	34.22	34.77	63,267	+0.61(+1.79%)
May 15, 2009	34.02	34.40	34.02	34.16	81,003	+0.09(+0.27%)
May 14, 2009	34.03	34.31	33.93	34.07	652,831	+0.09(+0.27%)
May 13, 2009	33.93	34.01	33.66	33.98	80,154	-0.32(-0.94%)
May 12, 2009	34.06	34.48	33.96	34.30	69,931	+0.28(+0.81%)
May 11, 2009	34.10	34.26	33.94	34.02	76,241	-0.50(-1.44%)
May 08, 2009	34.36	34.63	34.20	34.52	144,791	+0.39(+1.15%)
May 07, 2009	34.69	34.69	33.94	34.13	104,804	-0.01(-0.02%)
May 06, 2009	34.11	34.23	33.92	34.13	73,893	+0.15(+0.44%)
May 05, 2009	33.95	34.25	33.78	33.98	122,935	-0.21(-0.62%)
May 04, 2009	33.29	34.19	33.29	34.19	147,083	+0.90(+2.69%)
May 01, 2009	33.21	33.30	32.92	33.30	280,005	+0.03(+0.08%)
Apr 30, 2009	33.93	33.95	33.12	33.27	556,346	+0.04(+0.11%)
Apr 29, 2009	33.52	33.58	33.09	33.24	85,484	+0.41(+1.26%)
Apr 28, 2009	32.44	33.06	32.44	32.82	67,542	+0.10(+0.30%)
Apr 27, 2009	32.57	33.18	32.57	32.72	71,036	-0.08(-0.25%)
Apr 24, 2009	32.54	33.06	32.54	32.81	108,945	+0.38(+1.19%)
Apr 23, 2009	32.40	32.70	32.12	32.42	186,693	-0.06(-0.19%)
Apr 22, 2009	32.49	32.91	32.34	32.48	86,785	-0.08(-0.23%)
Apr 21, 2009	32.73	32.73	32.15	32.56	66,992	+0.14(+0.42%)
Apr 20, 2009	32.65	32.99	32.37	32.42	119,574	-0.79(-2.38%)
Apr 17, 2009	32.85	33.37	32.85	33.21	94,681	+0.28(+0.86%)
Apr 16, 2009	32.45	33.00	32.34	32.93	186,682	+0.52(+1.59%)
Apr 15, 2009	31.77	32.46	31.76	32.41	85,148	+0.62(+1.95%)
Apr 14, 2009	32.16	32.16	31.74	31.80	109,534	-0.54(-1.66%)
Apr 13, 2009	32.38	32.46	32.18	32.33	141,161	-0.23(-0.70%)
Apr 09, 2009	33.10	33.10	32.36	32.56	114,978	+0.48(+1.51%)
Apr 08, 2009	31.86	32.08	31.75	32.07	73,619	+0.32(+1.00%)
Apr 07, 2009	31.95	32.07	31.69	31.76	96,876	-0.54(-1.68%)
Apr 06, 2009	32.02	32.37	31.95	32.30	71,129	-0.10(-0.30%)
Apr 03, 2009	32.25	32.40	31.94	32.40	106,253	+0.20(+0.61%)
Apr 02, 2009	32.04	32.68	31.95	32.20	216,829	+0.75(+2.37%)
Apr 01, 2009	30.69	31.60	30.51	31.46	816,160	+0.53(+1.71%)
Mar 31, 2009	31.25	31.44	30.91	30.93	31,711	-0.15(-0.49%)
Mar 30, 2009	31.49	31.49	30.72	31.08	72,162	-1.16(-3.60%)
Mar 26, 2009	31.73	32.29	31.68	32.24	139,879	+0.51(+1.62%)
Mar 25, 2009	31.66	32.08	31.19	31.73	121,816	+0.03(+0.09%)
Mar 24, 2009	31.77	31.98	31.30	31.70	103,721	-0.14(-0.45%)
Mar 23, 2009	31.22	31.89	31.17	31.84	106,242	+1.27(+4.15%)
Mar 20, 2009	30.52	31.03	30.46	30.57	59,630	-0.05(-0.17%)
Mar 19, 2009	31.23	31.23	30.48	30.63	94,733	-0.29(-0.93%)
Mar 18, 2009	30.85	31.34	30.39	30.91	163,870	+0.04(+0.12%)
Mar 17, 2009	30.35	30.88	30.34	30.88	51,710	+0.51(+1.66%)
Mar 16, 2009	30.84	30.91	30.19	30.37	133,332	+0.29(+0.95%)
Mar 13, 2009	29.90	30.15	29.62	30.08	0	+0.49(+1.66%)
Mar 12, 2009	28.73	29.68	28.62	29.59	60,444	+0.71(+2.45%)
Mar 11, 2009	28.97	29.04	28.71	28.88	65,843	+0.23(+0.79%)
Mar 10, 2009	28.51	28.70	28.18	28.66	116,753	+0.72(+2.59%)
Mar 09, 2009	27.86	28.40	27.83	27.93	190,687	-0.28(-0.99%)
Mar 06, 2009	28.45	28.59	27.66	28.21	0	+0.17(+0.62%)
Mar 05, 2009	28.37	28.70	27.99	28.04	238,165	-0.94(-3.23%)
Mar 04, 2009	29.01	29.37	28.57	28.97	98,631	+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.