Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.07	40.08	39.81	40.05	5,936	-0.04(-0.10%)
May 28, 2009	39.78	40.11	39.76	40.09	14,209	+0.06(+0.16%)
May 27, 2009	40.31	40.34	40.03	40.03	6,160	-0.32(-0.79%)
May 26, 2009	40.34	40.38	40.34	40.35	2,683	-0.02(-0.06%)
May 22, 2009	40.48	40.48	40.33	40.37	6,795	+0.02(+0.04%)
May 21, 2009	40.35	40.36	40.30	40.36	5,628	+0.01(+0.02%)
May 20, 2009	40.56	40.56	40.33	40.35	13,474	+0.02(+0.06%)
May 19, 2009	40.32	40.33	40.30	40.33	4,427	+0.08(+0.21%)
May 18, 2009	40.30	40.87	40.24	40.24	8,682	-0.07(-0.16%)
May 15, 2009	40.42	40.42	40.28	40.31	12,247	+0.06(+0.14%)
May 14, 2009	40.31	40.31	40.23	40.25	5,235	+0.00(+0.00%)
May 13, 2009	40.18	40.29	40.18	40.25	7,416	-0.05(-0.13%)
May 12, 2009	40.29	40.30	40.24	40.30	12,791	-0.19(-0.46%)
May 11, 2009	40.47	40.49	40.10	40.49	9,271	+0.01(+0.02%)
May 08, 2009	40.20	40.48	39.98	40.48	20,434	+0.21(+0.52%)
May 07, 2009	40.25	40.36	40.15	40.27	12,755	-0.24(-0.60%)
May 06, 2009	40.24	40.53	40.13	40.51	37,711	+0.33(+0.82%)
May 05, 2009	40.38	40.38	40.14	40.18	13,894	-0.08(-0.19%)
May 04, 2009	40.22	40.26	40.22	40.26	8,419	+0.04(+0.10%)
May 01, 2009	40.20	40.24	40.19	40.21	11,541	+0.08(+0.20%)
Apr 30, 2009	40.14	40.15	40.11	40.13	24,181	-0.04(-0.10%)
Apr 29, 2009	40.20	40.26	40.18	40.18	39,353	-0.13(-0.31%)
Apr 28, 2009	40.44	40.44	40.21	40.30	23,195	-0.31(-0.77%)
Apr 27, 2009	40.57	40.65	40.27	40.62	15,816	+0.36(+0.90%)
Apr 24, 2009	40.26	40.46	40.25	40.25	11,729	-0.00(-0.01%)
Apr 23, 2009	39.88	40.26	39.88	40.26	15,466	+0.25(+0.62%)
Apr 22, 2009	39.99	40.01	39.94	40.01	5,893	+0.03(+0.07%)
Apr 21, 2009	39.95	40.03	39.94	39.98	14,856	+0.03(+0.08%)
Apr 20, 2009	39.96	39.96	39.94	39.95	3,922	+0.03(+0.07%)
Apr 17, 2009	39.92	39.92	39.85	39.92	3,648	+0.25(+0.62%)
Apr 16, 2009	39.84	39.84	39.64	39.67	28,623	-0.25(-0.62%)
Apr 15, 2009	39.89	39.92	39.64	39.92	28,357	+0.15(+0.38%)
Apr 14, 2009	39.78	39.78	39.67	39.77	14,741	+0.12(+0.30%)
Apr 13, 2009	39.66	39.85	39.66	39.66	16,649	-0.19(-0.48%)
Apr 09, 2009	39.78	39.85	39.68	39.85	23,476	+0.19(+0.48%)
Apr 08, 2009	39.51	39.76	39.51	39.66	14,182	-0.07(-0.18%)
Apr 07, 2009	39.66	39.75	39.64	39.73	8,205	-0.01(-0.04%)
Apr 06, 2009	39.68	39.78	39.66	39.74	13,908	-0.01(-0.02%)
Apr 03, 2009	39.81	39.82	39.68	39.75	36,487	-0.07(-0.17%)
Apr 02, 2009	39.83	39.83	39.75	39.82	22,947	+0.27(+0.67%)
Apr 01, 2009	39.69	39.88	39.55	39.55	36,028	-0.15(-0.38%)
Mar 31, 2009	39.83	39.83	39.59	39.70	9,385	-0.03(-0.09%)
Mar 30, 2009	39.75	39.75	39.74	39.74	5,228	+0.09(+0.23%)
Mar 26, 2009	39.78	39.90	39.63	39.65	16,507	-0.28(-0.69%)
Mar 25, 2009	39.65	39.92	39.65	39.92	19,043	+0.05(+0.12%)
Mar 24, 2009	39.54	39.89	39.54	39.87	13,286	+0.15(+0.39%)
Mar 23, 2009	39.74	39.82	39.72	39.72	22,957	+0.12(+0.30%)
Mar 20, 2009	39.21	39.74	39.21	39.60	8,719	+0.26(+0.66%)
Mar 19, 2009	39.28	39.53	39.23	39.34	21,704	+0.46(+1.18%)
Mar 18, 2009	38.82	38.90	38.75	38.88	8,436	-0.00(-0.01%)
Mar 17, 2009	38.73	39.31	38.57	38.88	149,797	+0.08(+0.20%)
Mar 16, 2009	38.92	38.92	38.65	38.81	5,934	-0.07(-0.18%)
Mar 13, 2009	38.73	38.89	38.73	38.88	0	-0.11(-0.28%)
Mar 12, 2009	39.20	39.20	38.71	38.99	5,529	-0.00(-0.01%)
Mar 11, 2009	38.99	38.99	38.99	38.99	261	+0.33(+0.84%)
Mar 10, 2009	38.65	39.07	38.65	38.67	29,660	-0.01(-0.03%)
Mar 09, 2009	39.01	39.01	38.65	38.68	22,541	-0.15(-0.39%)
Mar 06, 2009	39.09	39.09	38.56	38.83	0	-0.07(-0.17%)
Mar 05, 2009	38.75	39.11	38.60	38.90	14,700	+0.16(+0.41%)
Mar 04, 2009	39.13	39.13	38.55	38.74	17,600	-0.32(-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.