Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.71	36.16	35.33	36.09	19,115,692	+0.41(+1.16%)
May 28, 2009	35.49	35.93	35.23	35.67	16,647,703	+0.20(+0.57%)
May 27, 2009	36.27	36.31	35.43	35.47	19,077,472	-0.68(-1.88%)
May 26, 2009	35.78	36.26	35.40	36.15	17,409,342	+0.32(+0.89%)
May 22, 2009	36.05	36.27	35.74	35.83	11,351,212	-0.14(-0.40%)
May 21, 2009	36.26	36.36	35.62	35.97	19,096,512	-0.58(-1.58%)
May 20, 2009	36.78	36.94	36.50	36.55	20,987,478	-0.01(-0.04%)
May 19, 2009	36.77	36.77	36.44	36.56	20,407,724	-0.10(-0.29%)
May 18, 2009	36.50	36.71	36.12	36.67	19,687,170	+0.42(+1.16%)
May 15, 2009	35.98	36.27	35.79	36.25	25,116,134	+0.26(+0.71%)
May 14, 2009	36.19	36.24	35.82	35.99	18,322,300	-0.09(-0.24%)
May 13, 2009	35.78	36.27	35.66	36.08	16,772,482	+0.10(+0.27%)
May 12, 2009	35.64	36.09	35.26	35.98	18,077,304	+0.58(+1.64%)
May 11, 2009	35.69	35.90	35.33	35.40	19,983,530	-0.57(-1.58%)
May 08, 2009	36.03	36.31	35.78	35.97	19,919,286	+0.06(+0.16%)
May 07, 2009	35.25	35.98	35.04	35.91	23,300,658	+0.44(+1.25%)
May 06, 2009	35.82	35.82	35.05	35.46	25,400,220	-0.10(-0.28%)
May 05, 2009	35.16	35.59	34.97	35.56	20,362,028	+0.39(+1.12%)
May 04, 2009	34.42	35.26	34.41	35.17	23,103,578	+0.77(+2.22%)
May 01, 2009	34.36	34.40	33.80	34.40	19,115,612	+0.15(+0.44%)
Apr 30, 2009	33.67	34.42	33.59	34.25	30,546,888	+0.87(+2.61%)
Apr 29, 2009	33.40	33.42	32.79	33.38	28,273,912	+0.18(+0.55%)
Apr 28, 2009	33.22	33.55	32.98	33.20	18,471,850	-0.07(-0.22%)
Apr 27, 2009	33.57	33.83	33.12	33.27	19,953,502	-0.04(-0.12%)
Apr 24, 2009	33.86	33.91	33.13	33.31	22,574,904	-0.31(-0.93%)
Apr 23, 2009	33.61	33.70	32.91	33.63	22,310,048	+0.14(+0.43%)
Apr 22, 2009	34.08	34.12	33.44	33.48	20,404,380	-0.84(-2.46%)
Apr 21, 2009	34.38	34.59	34.02	34.33	18,704,860	+0.00(+0.00%)
Apr 20, 2009	34.78	34.99	34.24	34.33	23,401,268	-0.38(-1.09%)
Apr 17, 2009	34.34	34.91	34.18	34.70	27,043,938	+0.56(+1.63%)
Apr 16, 2009	33.96	34.23	33.72	34.15	18,674,000	+0.28(+0.83%)
Apr 15, 2009	33.88	34.07	33.59	33.87	17,582,842	+0.26(+0.78%)
Apr 14, 2009	34.01	34.32	33.50	33.61	31,747,248	+0.14(+0.43%)
Apr 13, 2009	33.54	33.73	33.36	33.46	18,445,966	-0.17(-0.51%)
Apr 09, 2009	34.01	34.06	33.43	33.63	23,019,722	-0.03(-0.08%)
Apr 08, 2009	33.72	33.93	33.49	33.66	16,726,856	+0.06(+0.18%)
Apr 07, 2009	33.95	34.02	33.55	33.60	20,070,766	-0.55(-1.61%)
Apr 06, 2009	34.04	34.37	33.80	34.15	19,518,390	+0.03(+0.10%)
Apr 03, 2009	34.67	34.87	33.85	34.12	23,257,054	-0.54(-1.55%)
Apr 02, 2009	34.86	35.41	34.45	34.65	26,626,762	-0.05(-0.13%)
Apr 01, 2009	34.21	34.80	33.94	34.70	20,988,334	+0.29(+0.84%)
Mar 31, 2009	34.91	35.00	34.29	34.41	28,306,520	-0.27(-0.77%)
Mar 30, 2009	34.37	34.97	34.25	34.68	24,065,248	+0.07(+0.21%)
Mar 26, 2009	34.72	35.13	34.18	34.61	22,278,030	+0.03(+0.08%)
Mar 25, 2009	34.66	34.85	34.02	34.58	24,185,738	+0.10(+0.30%)
Mar 24, 2009	34.66	35.06	34.22	34.48	26,129,652	-0.35(-1.00%)
Mar 23, 2009	34.27	34.82	34.19	34.82	28,773,322	+1.02(+3.02%)
Mar 20, 2009	33.42	34.02	33.29	33.80	42,183,172	+1.36(+4.20%)
Mar 19, 2009	33.47	33.47	32.38	32.44	28,986,594	-0.70(-2.12%)
Mar 18, 2009	33.16	33.74	32.87	33.14	25,535,618	-0.04(-0.12%)
Mar 17, 2009	33.17	33.19	32.36	33.18	26,518,468	-0.01(-0.02%)
Mar 16, 2009	33.45	33.70	33.13	33.19	25,294,864	+0.06(+0.18%)
Mar 13, 2009	32.50	33.23	32.22	33.13	0	+1.07(+3.35%)
Mar 12, 2009	31.22	32.26	30.96	32.06	24,972,952	+0.72(+2.30%)
Mar 11, 2009	31.54	31.88	31.12	31.34	25,328,036	+0.08(+0.25%)
Mar 10, 2009	30.90	31.32	30.70	31.26	33,451,296	+0.77(+2.53%)
Mar 09, 2009	31.05	31.24	30.26	30.49	35,624,192	-0.90(-2.86%)
Mar 06, 2009	31.14	31.79	30.75	31.38	0	+0.20(+0.63%)
Mar 05, 2009	31.60	31.80	31.02	31.19	34,163,340	-0.94(-2.91%)
Mar 04, 2009	31.26	32.30	31.00	32.12	37,075,088	+0.54(+1.71%)

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.