Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.56	36.00	35.44	35.92	419,511	+0.15(+0.42%)
May 28, 2009	35.79	35.80	35.40	35.77	577,714	+0.05(+0.14%)
May 27, 2009	35.45	36.00	35.45	35.72	303,270	+0.38(+1.08%)
May 26, 2009	35.41	36.00	35.34	35.34	348,730	+0.07(+0.20%)
May 25, 2009	35.40	35.60	35.07	35.27	135,569	-0.13(-0.37%)
May 22, 2009	35.40	35.95	35.25	35.40	289,001	-0.01(-0.03%)
May 21, 2009	36.05	36.23	35.25	35.41	205,904	-1.02(-2.80%)
May 20, 2009	35.95	36.58	35.86	36.43	429,439	+0.44(+1.22%)
May 19, 2009	35.56	36.28	35.56	35.99	361,162	-0.07(-0.19%)
May 17, 2009	36.02	36.42	35.51	36.06	31,580	+0.31(+0.87%)
May 15, 2009	36.02	36.42	35.51	35.75	161,460	-0.47(-1.30%)
May 14, 2009	35.63	36.80	35.48	36.22	385,581	+1.20(+3.43%)
May 13, 2009	36.25	36.50	35.02	35.02	402,496	-1.24(-3.42%)
May 12, 2009	36.00	36.42	35.62	36.26	278,682	+0.41(+1.14%)
May 11, 2009	36.10	36.25	35.59	35.85	256,715	-0.25(-0.69%)
May 08, 2009	36.00	36.90	35.52	36.10	770,166	+0.10(+0.28%)
May 07, 2009	35.93	36.03	35.05	36.00	550,907	+0.55(+1.55%)
May 06, 2009	35.31	36.30	35.23	35.45	1,037,219	+0.14(+0.40%)
May 05, 2009	34.03	36.00	34.00	35.31	890,600	+2.48(+7.55%)
May 04, 2009	32.10	32.83	31.50	32.83	386,418	+0.83(+2.59%)
May 01, 2009	32.21	32.50	31.50	32.00	266,398	-0.15(-0.47%)
Apr 30, 2009	33.00	33.18	32.00	32.15	437,024	-0.84(-2.55%)
Apr 29, 2009	33.39	33.44	32.86	32.99	275,857	-0.01(-0.03%)
Apr 28, 2009	33.00	33.08	32.60	33.00	229,302	+0.00(+0.00%)
Apr 27, 2009	32.31	33.09	32.31	33.00	225,426	+0.32(+0.98%)
Apr 24, 2009	33.00	33.30	32.37	32.68	306,959	-0.14(-0.43%)
Apr 23, 2009	31.97	32.84	31.65	32.82	516,154	+1.13(+3.57%)
Apr 22, 2009	32.50	32.50	31.50	31.69	495,681	-0.75(-2.31%)
Apr 21, 2009	32.00	32.74	31.93	32.44	488,874	+0.54(+1.69%)
Apr 20, 2009	31.76	32.16	31.76	31.90	293,544	-0.20(-0.62%)
Apr 17, 2009	31.80	32.31	31.80	32.10	357,065	+0.47(+1.49%)
Apr 16, 2009	31.50	31.74	31.33	31.63	351,130	+0.10(+0.32%)
Apr 15, 2009	31.09	31.83	30.97	31.53	408,820	+0.44(+1.42%)
Apr 14, 2009	30.64	31.10	30.35	31.09	467,996	+0.72(+2.37%)
Apr 13, 2009	30.56	30.65	30.12	30.37	351,769	-0.40(-1.30%)
Apr 09, 2009	30.93	31.70	30.56	30.77	213,891	-0.02(-0.06%)
Apr 08, 2009	31.23	31.70	30.63	30.79	637,625	-0.46(-1.47%)
Apr 07, 2009	31.10	31.25	30.90	31.25	1,713,478	+0.22(+0.71%)
Apr 06, 2009	30.60	31.03	30.90	31.03	373,485	+0.13(+0.42%)
Apr 03, 2009	31.36	31.70	30.63	30.90	338,060	-0.80(-2.52%)
Apr 02, 2009	31.60	31.70	31.61	31.70	207,055	+0.09(+0.28%)
Apr 01, 2009	31.35	31.61	31.35	31.61	760,319	+0.26(+0.83%)
Mar 31, 2009	31.45	31.35	31.31	31.35	324,653	+0.04(+0.13%)
Mar 30, 2009	30.91	31.65	30.63	31.31	227,260	-0.34(-1.07%)
Mar 26, 2009	31.26	31.65	31.05	31.65	380,036	+0.60(+1.93%)
Mar 25, 2009	31.05	31.05	30.63	31.05	468,418	+0.42(+1.37%)
Mar 24, 2009	30.60	30.83	30.63	30.63	270,889	-0.20(-0.65%)
Mar 23, 2009	30.50	30.83	30.71	30.83	837,401	+0.00(+0.00%)
Mar 19, 2009	30.83	30.83	30.83	30.83	757,609	-1.30(-4.05%)
Mar 18, 2009	32.27	32.27	31.66	32.13	235,632	+0.47(+1.48%)
Mar 17, 2009	31.60	31.66	31.26	31.66	435,070	+0.40(+1.28%)
Mar 16, 2009	31.50	31.92	31.09	31.26	271,537	-0.14(-0.45%)
Mar 13, 2009	31.99	31.99	31.02	31.40	318,229	-0.52(-1.63%)
Mar 12, 2009	31.06	32.70	30.53	31.92	379,901	+0.97(+3.13%)
Mar 11, 2009	31.20	31.47	30.65	30.95	234,405	-0.22(-0.71%)
Mar 10, 2009	31.38	31.74	30.63	31.17	484,949	+0.12(+0.39%)
Mar 09, 2009	30.11	31.15	29.62	31.05	344,302	+0.60(+1.97%)
Mar 06, 2009	30.10	31.00	30.10	30.45	314,446	+0.36(+1.20%)
Mar 05, 2009	29.70	30.47	29.40	30.09	382,115	-0.09(-0.30%)
Mar 04, 2009	29.80	30.61	29.58	30.18	404,185	-0.02(-0.07%)

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.