Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,772	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,767	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.79	35.81	2,932,541	-0.15(-0.42%)
May 26, 2009	36.02	36.38	34.99	35.96	4,623,155	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.34	2,611,463	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.30	35.83	3,528,528	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.27	5,537,670	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,402	-0.32(-0.92%)
May 18, 2009	34.43	35.05	34.02	34.93	4,459,530	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.18	4,391,082	-0.90(-2.56%)
May 14, 2009	35.22	35.82	34.74	35.08	3,981,088	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,580	-0.65(-1.80%)
May 12, 2009	36.53	36.87	35.73	36.15	3,970,053	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,579,127	-0.67(-1.82%)
May 08, 2009	35.58	36.95	34.99	36.71	4,783,811	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.38	35.18	6,756,231	+1.62(+4.82%)
May 06, 2009	34.18	34.46	33.35	33.56	4,392,701	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,841,087	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,725	+1.05(+3.11%)
May 01, 2009	33.11	33.82	32.70	33.71	3,030,511	+0.83(+2.51%)
Apr 30, 2009	33.33	34.30	32.62	32.89	2,764,504	-0.70(-2.09%)
Apr 29, 2009	30.86	34.00	30.69	33.59	5,226,747	+1.18(+3.65%)
Apr 28, 2009	32.74	33.21	32.32	32.41	2,423,451	-0.39(-1.19%)
Apr 27, 2009	31.85	33.05	31.51	32.80	2,781,113	+0.93(+2.93%)
Apr 24, 2009	31.49	32.00	31.32	31.87	2,334,225	+0.53(+1.70%)
Apr 23, 2009	31.87	32.22	30.99	31.33	4,098,296	-0.36(-1.12%)
Apr 22, 2009	31.22	32.18	31.17	31.69	3,284,513	+0.19(+0.59%)
Apr 21, 2009	31.81	31.95	31.16	31.50	2,928,295	-0.26(-0.81%)
Apr 20, 2009	31.80	32.51	31.63	31.76	2,636,571	-0.50(-1.54%)
Apr 17, 2009	32.56	32.89	31.78	32.26	4,622,796	+0.01(+0.03%)
Apr 16, 2009	31.82	32.56	31.82	32.25	3,587,591	+0.52(+1.62%)
Apr 15, 2009	31.57	32.05	31.16	31.73	4,681,993	+0.04(+0.14%)
Apr 14, 2009	31.00	31.87	30.59	31.69	2,822,487	+0.39(+1.25%)
Apr 13, 2009	31.13	31.44	30.78	31.30	2,191,149	-0.05(-0.17%)
Apr 09, 2009	31.57	31.61	30.43	31.35	3,635,489	+1.00(+3.28%)
Apr 08, 2009	30.38	30.70	30.01	30.35	2,900,637	+0.25(+0.83%)
Apr 07, 2009	29.91	30.40	29.45	30.11	4,440,830	-0.15(-0.50%)
Apr 06, 2009	29.95	30.53	29.89	30.26	7,657,902	+0.13(+0.44%)
Apr 03, 2009	31.55	31.55	29.69	30.12	5,542,019	-1.35(-4.29%)
Apr 02, 2009	31.31	31.79	31.17	31.47	4,256,079	+0.62(+2.02%)
Apr 01, 2009	30.43	31.06	29.95	30.85	3,902,401	-0.29(-0.94%)
Mar 31, 2009	31.87	31.92	30.67	31.15	5,494,283	-0.96(-2.99%)
Mar 30, 2009	32.37	32.37	31.47	32.10	2,878,741	-0.46(-1.42%)
Mar 26, 2009	33.00	33.11	32.13	32.57	4,115,658	-0.13(-0.41%)
Mar 25, 2009	32.57	32.97	31.83	32.70	3,263,288	+0.46(+1.43%)
Mar 24, 2009	31.87	32.65	31.87	32.24	2,435,538	+0.03(+0.08%)
Mar 23, 2009	31.55	32.25	31.55	32.21	3,133,876	+1.08(+3.45%)
Mar 20, 2009	32.08	32.08	31.07	31.14	3,418,545	-1.06(-3.29%)
Mar 19, 2009	32.00	32.31	31.78	32.19	3,640,716	+0.23(+0.70%)
Mar 18, 2009	31.70	32.66	31.32	31.97	5,220,007	+0.27(+0.86%)
Mar 17, 2009	31.79	32.02	30.86	31.70	4,454,993	+0.38(+1.22%)
Mar 16, 2009	31.87	32.53	31.20	31.31	3,483,965	-0.60(-1.87%)
Mar 13, 2009	31.43	32.28	30.99	31.91	0	+0.67(+2.13%)
Mar 12, 2009	31.42	32.02	29.68	31.24	9,994,907	+0.34(+1.09%)
Mar 11, 2009	37.14	37.32	30.60	30.91	15,552,054	-6.36(-17.06%)
Mar 10, 2009	35.20	37.28	34.36	37.26	5,766,932	+2.70(+7.82%)
Mar 09, 2009	34.60	34.95	34.09	34.56	3,609,551	-0.44(-1.27%)
Mar 06, 2009	35.45	35.95	34.18	35.00	0	-0.08(-0.23%)
Mar 05, 2009	35.31	35.87	34.81	35.08	3,902,579	-1.05(-2.90%)
Mar 04, 2009	35.75	36.60	34.68	36.13	3,665,746	+0.87(+2.47%)

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.