Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.44	35.68	34.81	35.40	9,894,239	-0.10(-0.28%)
May 28, 2009	35.27	35.77	35.05	35.50	6,751,110	+0.23(+0.66%)
May 27, 2009	35.56	36.02	35.04	35.27	8,942,615	-0.41(-1.15%)
May 26, 2009	34.28	35.75	34.17	35.68	9,422,359	+0.73(+2.09%)
May 22, 2009	35.23	35.37	34.74	34.95	4,331,358	-0.13(-0.38%)
May 21, 2009	35.44	35.82	34.59	35.08	8,988,534	-0.78(-2.17%)
May 20, 2009	35.49	36.15	35.38	35.86	10,724,849	+0.46(+1.30%)
May 19, 2009	34.94	35.50	34.78	35.40	10,776,929	+0.43(+1.22%)
May 18, 2009	34.49	35.06	33.91	34.98	10,550,698	+0.84(+2.45%)
May 15, 2009	34.28	34.42	33.67	34.14	11,036,676	-0.01(-0.04%)
May 14, 2009	34.29	34.74	34.03	34.15	9,602,689	+0.09(+0.27%)
May 13, 2009	34.22	34.78	34.03	34.06	10,773,109	-0.12(-0.35%)
May 12, 2009	33.93	34.73	33.67	34.18	12,733,078	+0.21(+0.63%)
May 11, 2009	33.10	34.15	32.96	33.97	11,889,224	+0.51(+1.53%)
May 08, 2009	33.49	33.89	32.93	33.46	12,159,311	+0.09(+0.25%)
May 07, 2009	33.91	34.31	33.00	33.37	16,518,903	-0.39(-1.15%)
May 06, 2009	34.32	34.37	33.28	33.76	11,413,113	-0.26(-0.75%)
May 05, 2009	34.40	34.65	33.69	34.02	9,457,879	-0.37(-1.07%)
May 04, 2009	34.82	34.87	34.08	34.39	8,455,408	-0.07(-0.21%)
May 01, 2009	34.37	34.80	34.08	34.46	8,609,564	+0.10(+0.29%)
Apr 30, 2009	36.34	36.39	34.20	34.36	17,280,098	-1.81(-5.02%)
Apr 29, 2009	35.93	36.69	35.67	36.17	7,827,908	+0.42(+1.17%)
Apr 28, 2009	35.39	36.20	35.34	35.76	9,112,736	+0.18(+0.52%)
Apr 27, 2009	35.03	35.83	34.97	35.57	12,008,924	+0.25(+0.70%)
Apr 24, 2009	34.08	35.46	33.81	35.32	22,743,062	+2.13(+6.43%)
Apr 23, 2009	31.97	33.39	31.90	33.19	15,013,704	+1.21(+3.79%)
Apr 22, 2009	32.81	32.83	31.87	31.98	13,140,584	-0.69(-2.13%)
Apr 21, 2009	32.75	33.00	31.93	32.67	11,029,955	+0.25(+0.77%)
Apr 20, 2009	33.05	33.26	32.03	32.42	14,329,609	-0.94(-2.83%)
Apr 17, 2009	33.64	33.98	33.10	33.37	13,773,292	-0.08(-0.23%)
Apr 16, 2009	33.76	33.93	32.75	33.44	11,003,110	-0.31(-0.92%)
Apr 15, 2009	33.68	34.03	33.41	33.76	11,811,655	-0.33(-0.96%)
Apr 14, 2009	33.44	34.32	33.17	34.08	13,845,709	+0.38(+1.11%)
Apr 13, 2009	33.65	33.98	33.52	33.71	10,129,558	-0.21(-0.61%)
Apr 09, 2009	34.11	34.55	33.50	33.91	9,484,794	-0.09(-0.27%)
Apr 08, 2009	33.81	34.02	33.01	34.00	8,796,436	+0.42(+1.25%)
Apr 07, 2009	33.66	33.98	33.24	33.59	9,432,888	-0.33(-0.96%)
Apr 06, 2009	32.93	34.07	32.87	33.91	14,923,984	+0.90(+2.73%)
Apr 03, 2009	33.93	34.00	32.66	33.01	11,969,483	-0.51(-1.52%)
Apr 02, 2009	34.83	34.92	33.03	33.52	19,032,500	-0.74(-2.15%)
Apr 01, 2009	34.58	34.68	33.39	34.26	15,306,218	-0.84(-2.40%)
Mar 31, 2009	35.97	36.01	34.92	35.10	16,922,022	-0.71(-1.98%)
Mar 30, 2009	36.51	36.85	35.24	35.81	13,306,884	-0.67(-1.85%)
Mar 26, 2009	35.49	36.61	35.42	36.49	12,059,519	+1.17(+3.31%)
Mar 25, 2009	35.07	35.75	34.56	35.32	12,299,514	+0.58(+1.67%)
Mar 24, 2009	35.85	36.13	34.58	34.73	12,950,533	-1.35(-3.75%)
Mar 23, 2009	35.32	36.11	34.62	36.09	11,064,555	+1.62(+4.71%)
Mar 20, 2009	35.07	35.35	34.39	34.47	18,469,466	-0.16(-0.47%)
Mar 19, 2009	36.22	36.22	34.33	34.63	13,475,937	-1.18(-3.29%)
Mar 18, 2009	36.43	36.52	35.50	35.80	12,723,294	-0.88(-2.40%)
Mar 17, 2009	36.32	36.86	35.80	36.68	11,082,636	+0.69(+1.91%)
Mar 16, 2009	36.68	36.93	35.97	36.00	13,525,857	-0.33(-0.92%)
Mar 13, 2009	35.88	36.45	35.37	36.33	12,173,561	+0.69(+1.95%)
Mar 12, 2009	33.68	35.90	33.44	35.63	14,797,898	+2.13(+6.35%)
Mar 11, 2009	34.44	35.03	33.41	33.51	15,811,185	-0.76(-2.21%)
Mar 10, 2009	33.25	34.28	32.89	34.27	15,900,886	+1.47(+4.47%)
Mar 09, 2009	32.48	33.02	32.47	32.80	13,265,851	-0.08(-0.24%)
Mar 06, 2009	33.34	33.77	32.42	32.88	19,850,208	-0.58(-1.74%)
Mar 05, 2009	33.82	33.99	33.39	33.46	15,488,767	-0.99(-2.86%)
Mar 04, 2009	34.08	35.05	33.83	34.44	12,676,303	+0.50(+1.48%)

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.