Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.97	39.56	38.67	39.41	5,396,989	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.97	38.76	5,025,197	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.18	38.24	6,552,726	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.62	38.92	6,016,783	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.90	5,089,988	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,737	-0.59(-1.53%)
May 20, 2009	39.16	39.55	38.53	38.61	10,344,541	-0.20(-0.52%)
May 19, 2009	38.81	39.16	38.66	38.81	4,412,943	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.01	38.85	5,411,021	+1.15(+3.06%)
May 15, 2009	38.01	38.28	37.48	37.69	5,927,142	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,319,176	+0.30(+0.78%)
May 13, 2009	38.15	38.27	37.63	37.73	7,930,607	-1.09(-2.81%)
May 12, 2009	39.03	39.13	38.24	38.82	7,361,654	-0.01(-0.02%)
May 11, 2009	39.07	39.23	38.76	38.83	5,967,768	-0.80(-2.02%)
May 08, 2009	39.17	39.69	38.91	39.63	9,555,099	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.43	38.63	9,944,445	-0.58(-1.47%)
May 06, 2009	39.10	39.30	38.60	39.21	7,752,867	+0.58(+1.51%)
May 05, 2009	38.64	38.80	38.33	38.63	7,357,582	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.69	38.77	6,287,560	+1.33(+3.56%)
May 01, 2009	37.29	37.61	36.97	37.44	4,404,249	+0.21(+0.56%)
Apr 30, 2009	37.74	37.96	37.09	37.23	7,546,454	+0.01(+0.02%)
Apr 29, 2009	36.83	37.64	36.75	37.22	7,586,043	+0.75(+2.05%)
Apr 28, 2009	36.17	36.86	36.10	36.47	7,224,317	-0.11(-0.30%)
Apr 27, 2009	36.49	37.05	36.41	36.58	9,108,018	-0.30(-0.82%)
Apr 24, 2009	36.58	37.16	36.44	36.88	8,178,855	+0.59(+1.63%)
Apr 23, 2009	36.09	36.33	35.60	36.29	7,821,840	+0.33(+0.91%)
Apr 22, 2009	35.82	36.76	35.76	35.96	8,224,147	-0.19(-0.54%)
Apr 21, 2009	35.19	36.20	35.19	36.16	8,152,287	+0.66(+1.86%)
Apr 20, 2009	36.38	36.43	35.44	35.50	8,338,028	-1.57(-4.24%)
Apr 17, 2009	36.92	37.28	36.63	37.07	6,726,990	+0.26(+0.72%)
Apr 16, 2009	36.52	37.07	36.06	36.81	7,036,595	+0.57(+1.57%)
Apr 15, 2009	35.64	36.28	35.53	36.24	6,915,762	+0.37(+1.02%)
Apr 14, 2009	36.12	36.47	35.75	35.87	6,538,040	-0.59(-1.62%)
Apr 13, 2009	36.08	36.77	35.94	36.46	6,515,518	-0.04(-0.11%)
Apr 09, 2009	35.96	36.50	35.83	36.50	7,665,610	+1.46(+4.18%)
Apr 08, 2009	34.85	35.20	34.64	35.04	6,044,168	+0.39(+1.12%)
Apr 07, 2009	34.94	35.12	34.63	34.65	6,483,772	-0.86(-2.41%)
Apr 06, 2009	35.40	35.61	34.99	35.50	4,480,763	-0.35(-0.98%)
Apr 03, 2009	35.43	35.86	35.12	35.86	6,265,277	+0.47(+1.32%)
Apr 02, 2009	35.29	35.90	35.13	35.39	12,176,219	+0.97(+2.80%)
Apr 01, 2009	33.32	34.53	33.22	34.42	7,976,720	+0.75(+2.22%)
Mar 31, 2009	33.79	34.38	33.55	33.68	7,830,157	+0.21(+0.63%)
Mar 30, 2009	33.82	33.86	33.10	33.46	8,833,225	-1.81(-5.12%)
Mar 26, 2009	34.87	35.33	34.55	35.27	8,907,094	+0.79(+2.30%)
Mar 25, 2009	34.46	35.07	33.52	34.48	6,787,666	+0.21(+0.61%)
Mar 24, 2009	34.42	34.91	34.14	34.27	6,040,924	-0.82(-2.33%)
Mar 23, 2009	34.07	35.12	34.02	35.08	6,766,137	+2.26(+6.88%)
Mar 20, 2009	33.66	33.71	32.70	32.83	9,368,143	-0.71(-2.11%)
Mar 19, 2009	34.32	34.34	33.42	33.53	9,943,672	-0.37(-1.10%)
Mar 18, 2009	32.97	34.29	32.68	33.91	10,755,888	+0.72(+2.18%)
Mar 17, 2009	32.20	33.18	31.98	33.18	5,386,541	+1.01(+3.15%)
Mar 16, 2009	32.68	33.03	32.12	32.17	14,428,283	-0.10(-0.31%)
Mar 13, 2009	32.27	32.40	31.71	32.27	0	+0.27(+0.85%)
Mar 12, 2009	30.78	32.14	30.52	32.00	9,927,759	+1.24(+4.02%)
Mar 11, 2009	30.97	31.28	30.49	30.76	8,424,735	+0.12(+0.41%)
Mar 10, 2009	29.48	30.69	29.43	30.64	11,749,489	+1.78(+6.18%)
Mar 09, 2009	28.82	29.67	28.73	28.86	9,611,853	-0.37(-1.28%)
Mar 06, 2009	29.44	29.88	28.47	29.23	0	+0.03(+0.11%)
Mar 05, 2009	29.74	30.07	29.12	29.20	6,370,437	-1.21(-3.99%)
Mar 04, 2009	30.21	30.90	29.88	30.41	8,295,631	+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.