Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.97	39.57	38.67	39.42	5,396,427	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.98	38.76	5,024,673	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.19	38.24	6,552,044	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.63	38.93	6,016,157	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.91	5,089,459	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,210	-0.59(-1.53%)
May 20, 2009	39.16	39.56	38.53	38.62	10,343,464	-0.20(-0.52%)
May 19, 2009	38.82	39.17	38.66	38.82	4,412,483	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.02	38.85	5,410,457	+1.15(+3.06%)
May 15, 2009	38.02	38.28	37.49	37.70	5,926,525	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,318,622	+0.30(+0.78%)
May 13, 2009	38.16	38.27	37.63	37.74	7,929,781	-1.09(-2.81%)
May 12, 2009	39.04	39.13	38.24	38.83	7,360,888	-0.01(-0.02%)
May 11, 2009	39.08	39.24	38.76	38.83	5,967,147	-0.80(-2.02%)
May 08, 2009	39.18	39.69	38.91	39.64	9,554,104	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.44	38.64	9,943,410	-0.58(-1.47%)
May 06, 2009	39.11	39.30	38.60	39.22	7,752,060	+0.58(+1.51%)
May 05, 2009	38.65	38.80	38.34	38.63	7,356,816	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.70	38.77	6,286,905	+1.33(+3.56%)
May 01, 2009	37.29	37.61	36.97	37.44	4,403,791	+0.21(+0.56%)
Apr 30, 2009	37.74	37.96	37.09	37.23	7,545,668	+0.01(+0.02%)
Apr 29, 2009	36.83	37.64	36.75	37.22	7,585,254	+0.75(+2.05%)
Apr 28, 2009	36.18	36.86	36.11	36.47	7,223,565	-0.11(-0.30%)
Apr 27, 2009	36.49	37.05	36.41	36.58	9,107,070	-0.30(-0.82%)
Apr 24, 2009	36.58	37.17	36.44	36.89	8,178,004	+0.59(+1.63%)
Apr 23, 2009	36.09	36.33	35.60	36.30	7,821,026	+0.33(+0.91%)
Apr 22, 2009	35.82	36.76	35.77	35.97	8,223,291	-0.19(-0.54%)
Apr 21, 2009	35.19	36.20	35.19	36.16	8,151,439	+0.66(+1.86%)
Apr 20, 2009	36.38	36.44	35.45	35.50	8,337,160	-1.57(-4.24%)
Apr 17, 2009	36.93	37.28	36.64	37.07	6,726,290	+0.26(+0.72%)
Apr 16, 2009	36.52	37.07	36.06	36.81	7,035,862	+0.57(+1.57%)
Apr 15, 2009	35.64	36.29	35.53	36.24	6,915,042	+0.37(+1.02%)
Apr 14, 2009	36.12	36.47	35.76	35.87	6,537,359	-0.59(-1.62%)
Apr 13, 2009	36.08	36.77	35.94	36.47	6,514,840	-0.04(-0.11%)
Apr 09, 2009	35.96	36.51	35.84	36.51	7,664,812	+1.46(+4.18%)
Apr 08, 2009	34.85	35.20	34.64	35.04	6,043,539	+0.39(+1.12%)
Apr 07, 2009	34.94	35.13	34.63	34.65	6,483,097	-0.86(-2.41%)
Apr 06, 2009	35.41	35.62	34.99	35.51	4,480,297	-0.35(-0.98%)
Apr 03, 2009	35.44	35.86	35.13	35.86	6,264,624	+0.47(+1.32%)
Apr 02, 2009	35.30	35.91	35.13	35.39	12,174,951	+0.97(+2.80%)
Apr 01, 2009	33.33	34.54	33.22	34.43	7,975,889	+0.75(+2.22%)
Mar 31, 2009	33.80	34.39	33.55	33.68	7,829,342	+0.21(+0.63%)
Mar 30, 2009	33.82	33.87	33.10	33.47	8,832,305	-1.81(-5.12%)
Mar 26, 2009	34.88	35.34	34.56	35.27	8,906,167	+0.79(+2.30%)
Mar 25, 2009	34.47	35.07	33.52	34.48	6,786,959	+0.21(+0.61%)
Mar 24, 2009	34.43	34.92	34.15	34.27	6,040,295	-0.82(-2.33%)
Mar 23, 2009	34.08	35.13	34.02	35.09	6,765,432	+2.26(+6.88%)
Mar 20, 2009	33.66	33.72	32.71	32.83	9,367,167	-0.71(-2.11%)
Mar 19, 2009	34.33	34.35	33.42	33.54	9,942,637	-0.37(-1.10%)
Mar 18, 2009	32.97	34.29	32.68	33.91	10,754,769	+0.72(+2.18%)
Mar 17, 2009	32.21	33.19	31.98	33.19	5,385,981	+1.01(+3.15%)
Mar 16, 2009	32.68	33.03	32.12	32.18	14,426,782	-0.10(-0.31%)
Mar 13, 2009	32.27	32.40	31.72	32.28	0	+0.27(+0.85%)
Mar 12, 2009	30.78	32.14	30.52	32.00	9,926,726	+1.24(+4.02%)
Mar 11, 2009	30.98	31.29	30.49	30.77	8,423,858	+0.12(+0.41%)
Mar 10, 2009	29.48	30.69	29.43	30.64	11,748,266	+1.78(+6.18%)
Mar 09, 2009	28.82	29.68	28.74	28.86	9,610,852	-0.37(-1.28%)
Mar 06, 2009	29.44	29.88	28.47	29.23	0	+0.03(+0.11%)
Mar 05, 2009	29.75	30.07	29.12	29.20	6,369,774	-1.21(-3.99%)
Mar 04, 2009	30.21	30.90	29.89	30.42	8,294,768	+0.51(+1.69%)

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.