Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.02	40.73	39.77	40.65	63,768,716	+0.82(+2.05%)
May 28, 2009	40.16	40.31	38.98	39.84	72,604,320	+0.05(+0.12%)
May 27, 2009	40.32	40.82	39.71	39.79	59,492,524	-0.79(-1.94%)
May 26, 2009	38.38	40.65	38.34	40.57	90,681,584	+1.85(+4.77%)
May 22, 2009	39.33	39.43	38.37	38.73	47,438,512	-0.41(-1.04%)
May 21, 2009	39.11	39.46	38.45	39.13	60,855,564	-0.51(-1.29%)
May 20, 2009	40.38	41.07	39.58	39.64	59,262,284	-0.37(-0.93%)
May 19, 2009	40.01	40.48	39.54	40.01	68,743,792	+0.02(+0.04%)
May 18, 2009	39.14	40.17	38.98	40.00	68,507,752	+1.30(+3.35%)
May 15, 2009	38.80	39.24	38.31	38.70	66,499,808	-0.15(-0.38%)
May 14, 2009	38.40	39.50	38.13	38.85	89,858,192	+0.53(+1.40%)
May 13, 2009	39.46	39.55	38.26	38.31	84,898,160	-1.84(-4.58%)
May 12, 2009	40.95	41.18	39.47	40.15	61,029,440	-0.58(-1.41%)
May 11, 2009	40.56	41.05	40.35	40.73	49,419,604	-0.61(-1.47%)
May 08, 2009	40.64	41.46	40.22	41.33	78,322,792	+1.62(+4.09%)
May 07, 2009	41.53	41.65	39.62	39.71	83,396,328	-1.20(-2.94%)
May 06, 2009	41.27	41.50	40.11	40.91	108,044,368	+0.11(+0.28%)
May 05, 2009	40.82	41.01	40.22	40.80	72,026,480	-0.20(-0.49%)
May 04, 2009	40.49	41.08	40.40	41.00	58,654,492	+1.44(+3.65%)
May 01, 2009	39.42	39.95	39.23	39.56	79,641,384	+0.03(+0.07%)
Apr 30, 2009	40.31	40.71	39.26	39.53	83,680,968	-0.15(-0.38%)
Apr 29, 2009	38.74	40.17	38.60	39.68	98,573,832	+1.45(+3.79%)
Apr 28, 2009	37.71	38.89	37.58	38.23	63,182,156	+0.06(+0.15%)
Apr 27, 2009	37.96	38.73	37.77	38.17	60,945,504	-0.41(-1.07%)
Apr 24, 2009	38.18	39.12	37.82	38.59	74,999,976	+0.71(+1.86%)
Apr 23, 2009	38.17	38.26	37.22	37.88	86,423,344	-0.09(-0.23%)
Apr 22, 2009	37.43	39.02	37.30	37.97	89,820,320	-0.01(-0.02%)
Apr 21, 2009	36.51	38.13	36.42	37.98	74,548,856	+1.27(+3.47%)
Apr 20, 2009	37.90	38.08	36.63	36.71	65,863,344	-1.99(-5.13%)
Apr 17, 2009	38.43	39.11	38.02	38.69	64,150,584	+0.34(+0.89%)
Apr 16, 2009	37.70	38.64	37.08	38.35	81,828,664	+1.08(+2.89%)
Apr 15, 2009	36.47	37.40	36.38	37.27	59,774,380	+0.56(+1.52%)
Apr 14, 2009	37.24	37.70	36.65	36.72	69,823,624	-1.09(-2.89%)
Apr 13, 2009	37.49	38.08	37.01	37.81	72,264,680	+0.02(+0.04%)
Apr 09, 2009	36.69	37.85	36.55	37.79	82,316,176	+2.09(+5.86%)
Apr 08, 2009	35.26	35.84	35.00	35.70	74,372,664	+0.65(+1.85%)
Apr 07, 2009	35.72	36.03	34.94	35.05	59,742,580	-1.29(-3.55%)
Apr 06, 2009	36.46	36.55	35.68	36.34	78,274,752	-0.63(-1.71%)
Apr 03, 2009	36.35	36.98	35.95	36.97	62,654,124	+0.58(+1.58%)
Apr 02, 2009	35.75	36.93	35.51	36.40	114,641,136	+1.73(+5.00%)
Apr 01, 2009	33.50	34.84	33.31	34.67	82,022,504	+0.43(+1.25%)
Mar 31, 2009	34.17	35.09	33.72	34.24	81,566,192	+0.51(+1.51%)
Mar 30, 2009	33.75	33.88	33.04	33.73	72,927,392	-2.23(-6.21%)
Mar 26, 2009	35.10	36.03	34.74	35.96	137,110,880	+1.34(+3.86%)
Mar 25, 2009	33.99	35.07	33.08	34.62	117,257,920	+0.95(+2.82%)
Mar 24, 2009	34.60	34.93	33.64	33.68	87,077,552	-1.36(-3.88%)
Mar 23, 2009	33.78	35.15	33.68	35.04	117,343,536	+2.75(+8.50%)
Mar 20, 2009	33.76	33.86	32.27	32.29	84,732,768	-1.23(-3.67%)
Mar 19, 2009	34.29	34.33	33.24	33.52	79,874,344	-0.28(-0.83%)
Mar 18, 2009	32.52	34.07	32.23	33.80	138,038,256	+1.13(+3.46%)
Mar 17, 2009	31.28	32.67	31.04	32.67	80,140,008	+1.45(+4.63%)
Mar 16, 2009	32.15	32.47	31.14	31.23	96,625,048	-0.57(-1.80%)
Mar 13, 2009	31.77	32.03	31.31	31.80	0	+0.33(+1.05%)
Mar 12, 2009	29.50	31.65	29.13	31.47	107,516,392	+1.84(+6.22%)
Mar 11, 2009	29.95	30.53	29.37	29.63	101,865,416	+0.04(+0.14%)
Mar 10, 2009	28.47	29.73	28.35	29.59	94,322,368	+1.81(+6.51%)
Mar 09, 2009	28.05	28.79	27.67	27.78	93,770,808	-0.65(-2.30%)
Mar 06, 2009	28.59	28.98	27.72	28.43	0	+0.15(+0.51%)
Mar 05, 2009	29.28	29.63	28.20	28.29	121,329,256	-1.59(-5.33%)
Mar 04, 2009	29.71	30.41	29.25	29.88	99,188,360	+0.06(+0.19%)

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.