Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.48	34.71	33.77	34.71	6,589,026	+0.39(+1.15%)
May 28, 2009	34.29	34.90	33.29	34.31	15,276,556	-0.62(-1.76%)
May 27, 2009	34.94	35.55	34.48	34.93	8,770,378	-0.22(-0.63%)
May 26, 2009	34.16	35.71	34.05	35.15	10,606,929	+0.60(+1.74%)
May 22, 2009	34.55	34.93	34.39	34.55	5,645,865	-0.01(-0.02%)
May 21, 2009	34.64	35.25	34.23	34.56	6,574,010	-0.34(-0.96%)
May 20, 2009	34.69	35.49	34.52	34.89	13,450,791	+1.12(+3.33%)
May 19, 2009	33.07	34.15	32.70	33.77	8,398,520	+0.80(+2.43%)
May 18, 2009	32.34	33.03	32.23	32.97	5,931,636	+0.96(+2.99%)
May 15, 2009	32.03	32.60	31.97	32.01	7,251,800	-0.04(-0.11%)
May 14, 2009	32.76	32.98	31.91	32.05	9,198,906	-0.61(-1.86%)
May 13, 2009	33.08	33.30	32.40	32.65	8,259,276	-0.90(-2.69%)
May 12, 2009	33.31	33.80	32.74	33.56	7,514,367	+0.64(+1.93%)
May 11, 2009	32.69	33.45	32.37	32.92	7,223,569	-0.41(-1.24%)
May 08, 2009	33.26	33.48	32.56	33.33	9,068,918	+0.48(+1.46%)
May 07, 2009	34.09	34.28	32.66	32.85	11,338,089	-0.67(-2.01%)
May 06, 2009	34.21	34.48	33.33	33.53	7,098,778	-0.56(-1.64%)
May 05, 2009	34.44	34.53	33.71	34.08	5,380,350	-0.04(-0.13%)
May 04, 2009	33.99	34.31	33.83	34.13	6,630,606	+0.01(+0.04%)
May 01, 2009	34.61	34.65	33.87	34.11	6,207,336	-0.65(-1.87%)
Apr 30, 2009	34.28	35.03	33.64	34.76	10,556,736	+0.67(+1.95%)
Apr 29, 2009	34.26	34.65	33.83	34.10	8,172,552	+0.43(+1.27%)
Apr 28, 2009	33.69	34.44	33.39	33.67	6,169,365	-0.41(-1.20%)
Apr 27, 2009	34.28	34.57	33.63	34.08	5,785,381	-0.38(-1.10%)
Apr 24, 2009	33.76	34.79	33.26	34.46	9,405,731	+0.96(+2.86%)
Apr 23, 2009	33.33	34.43	33.10	33.50	7,756,587	-0.17(-0.51%)
Apr 22, 2009	32.84	34.17	32.63	33.67	8,576,876	+0.44(+1.31%)
Apr 21, 2009	31.82	33.32	31.50	33.23	8,919,306	+1.52(+4.78%)
Apr 20, 2009	32.44	32.61	31.55	31.72	7,553,944	-1.02(-3.12%)
Apr 17, 2009	32.98	33.26	32.63	32.74	6,630,089	-0.33(-1.00%)
Apr 16, 2009	32.74	33.44	32.72	33.07	6,525,905	+0.41(+1.25%)
Apr 15, 2009	32.45	32.76	32.22	32.66	5,140,051	+0.22(+0.68%)
Apr 14, 2009	32.98	33.08	32.31	32.44	6,535,434	-0.76(-2.28%)
Apr 13, 2009	33.56	33.78	33.06	33.20	5,851,728	-0.35(-1.04%)
Apr 09, 2009	32.80	33.92	32.58	33.55	14,815,243	-0.57(-1.68%)
Apr 08, 2009	33.38	34.61	33.36	34.12	7,466,156	+0.94(+2.82%)
Apr 07, 2009	33.64	33.77	33.13	33.18	6,408,485	-0.97(-2.83%)
Apr 06, 2009	34.45	34.95	33.82	34.15	6,064,773	-0.84(-2.39%)
Apr 03, 2009	34.23	35.03	34.23	34.99	5,907,442	+0.60(+1.75%)
Apr 02, 2009	33.49	34.76	33.26	34.39	7,161,030	+1.23(+3.71%)
Apr 01, 2009	32.67	33.26	32.20	33.15	6,482,864	+0.02(+0.06%)
Mar 31, 2009	33.25	33.53	32.33	33.13	7,498,054	+0.05(+0.15%)
Mar 30, 2009	33.30	33.55	32.65	33.08	6,261,154	-1.58(-4.56%)
Mar 26, 2009	33.88	35.30	33.66	34.66	9,543,350	+1.18(+3.52%)
Mar 25, 2009	33.27	34.16	32.60	33.48	8,554,002	+0.32(+0.97%)
Mar 24, 2009	33.92	34.34	33.09	33.16	7,053,944	-0.84(-2.48%)
Mar 23, 2009	33.13	34.01	32.37	34.01	8,771,562	+1.94(+6.05%)
Mar 20, 2009	32.60	32.65	31.47	32.07	10,076,079	-0.21(-0.64%)
Mar 19, 2009	31.90	32.38	31.65	32.27	9,502,915	+0.47(+1.48%)
Mar 18, 2009	31.40	32.22	30.82	31.80	9,901,039	+0.34(+1.09%)
Mar 17, 2009	30.82	31.49	30.62	31.46	8,623,160	+1.33(+4.42%)
Mar 16, 2009	30.14	30.77	30.04	30.13	6,820,788	-0.06(-0.19%)
Mar 13, 2009	29.32	30.33	28.97	30.19	8,929,586	+0.96(+3.28%)
Mar 12, 2009	28.58	29.32	28.13	29.23	8,416,229	+0.93(+3.29%)
Mar 11, 2009	28.70	28.92	28.14	28.30	8,897,526	-0.41(-1.45%)
Mar 10, 2009	27.92	28.75	27.65	28.71	11,996,113	+1.22(+4.42%)
Mar 09, 2009	27.50	28.23	27.31	27.50	9,051,136	-0.39(-1.39%)
Mar 06, 2009	28.31	28.43	27.30	27.88	9,907,764	-0.41(-1.47%)
Mar 05, 2009	29.00	29.29	28.08	28.30	12,487,542	-0.89(-3.06%)
Mar 04, 2009	29.41	29.97	28.72	29.19	20,237,162	-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.