Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.20	34.42	33.50	34.42	6,643,010	+0.39(+1.15%)
May 28, 2009	34.01	34.62	33.02	34.03	15,401,718	-0.61(-1.76%)
May 27, 2009	34.66	35.26	34.20	34.64	8,842,235	-0.22(-0.63%)
May 26, 2009	33.88	35.42	33.77	34.86	10,693,833	+0.60(+1.74%)
May 22, 2009	34.27	34.64	34.11	34.27	5,692,122	-0.01(-0.02%)
May 21, 2009	34.35	34.96	33.96	34.28	6,627,871	-0.33(-0.96%)
May 20, 2009	34.41	35.20	34.24	34.61	13,560,994	+1.11(+3.33%)
May 19, 2009	32.80	33.87	32.44	33.50	8,467,330	+0.79(+2.43%)
May 18, 2009	32.08	32.76	31.97	32.70	5,980,234	+0.95(+2.99%)
May 15, 2009	31.77	32.34	31.71	31.75	7,311,215	-0.04(-0.11%)
May 14, 2009	32.50	32.71	31.65	31.79	9,274,273	-0.60(-1.86%)
May 13, 2009	32.81	33.03	32.14	32.39	8,326,945	-0.77(-2.31%)
May 12, 2009	32.91	33.40	32.35	33.16	7,605,114	+0.63(+1.93%)
May 11, 2009	32.30	33.05	31.98	32.53	7,310,804	-0.41(-1.24%)
May 08, 2009	32.87	33.08	32.17	32.94	9,178,438	+0.47(+1.46%)
May 07, 2009	33.69	33.88	32.27	32.46	11,475,012	-0.66(-2.01%)
May 06, 2009	33.80	34.07	32.93	33.13	7,184,505	-0.55(-1.64%)
May 05, 2009	34.02	34.12	33.31	33.68	5,445,325	-0.04(-0.13%)
May 04, 2009	33.59	33.90	33.43	33.72	6,710,680	+0.01(+0.04%)
May 01, 2009	34.20	34.24	33.47	33.71	6,282,298	-0.64(-1.87%)
Apr 30, 2009	33.87	34.61	33.24	34.35	10,684,223	+0.66(+1.95%)
Apr 29, 2009	33.85	34.24	33.43	33.69	8,271,247	+0.42(+1.27%)
Apr 28, 2009	33.29	34.02	32.99	33.27	6,243,869	-0.40(-1.20%)
Apr 27, 2009	33.88	34.16	33.23	33.67	5,855,248	-0.37(-1.10%)
Apr 24, 2009	33.35	34.37	32.87	34.05	9,519,318	+0.95(+2.86%)
Apr 23, 2009	32.94	34.02	32.70	33.10	7,850,258	-0.17(-0.51%)
Apr 22, 2009	32.45	33.76	32.24	33.27	8,680,453	+0.43(+1.31%)
Apr 21, 2009	31.44	32.92	31.12	32.84	9,027,019	+1.50(+4.78%)
Apr 20, 2009	32.05	32.22	31.17	31.34	7,645,169	-1.01(-3.12%)
Apr 17, 2009	32.58	32.87	32.24	32.35	6,710,156	-0.33(-0.99%)
Apr 16, 2009	32.35	33.04	32.33	32.67	6,604,714	+0.40(+1.25%)
Apr 15, 2009	32.07	32.37	31.84	32.27	5,202,124	+0.22(+0.68%)
Apr 14, 2009	32.59	32.69	31.93	32.05	6,614,358	-0.75(-2.28%)
Apr 13, 2009	33.16	33.38	32.67	32.80	5,922,396	-0.35(-1.04%)
Apr 09, 2009	32.41	33.52	32.19	33.15	14,994,157	-0.57(-1.68%)
Apr 08, 2009	32.98	34.20	32.96	33.71	7,556,320	+0.93(+2.82%)
Apr 07, 2009	33.24	33.37	32.73	32.79	6,485,877	-0.95(-2.83%)
Apr 06, 2009	34.04	34.53	33.42	33.74	6,138,014	-0.83(-2.39%)
Apr 03, 2009	33.83	34.61	33.82	34.57	5,978,783	+0.59(+1.75%)
Apr 02, 2009	33.09	34.35	32.87	33.97	7,247,510	+1.22(+3.71%)
Apr 01, 2009	32.28	32.87	31.82	32.76	6,561,153	+0.02(+0.06%)
Mar 31, 2009	32.85	33.13	31.94	32.74	7,588,604	+0.05(+0.15%)
Mar 30, 2009	32.91	33.15	32.26	32.69	6,336,766	-1.56(-4.56%)
Mar 26, 2009	33.48	34.88	33.26	34.25	9,658,599	+1.17(+3.52%)
Mar 25, 2009	32.87	33.76	32.21	33.08	8,657,303	+0.32(+0.97%)
Mar 24, 2009	33.52	33.93	32.70	32.77	7,139,130	-0.83(-2.48%)
Mar 23, 2009	32.73	33.60	31.98	33.60	8,877,491	+1.92(+6.05%)
Mar 20, 2009	32.21	32.26	31.10	31.68	10,197,761	-0.21(-0.64%)
Mar 19, 2009	31.52	32.00	31.27	31.89	9,617,676	+0.47(+1.48%)
Mar 18, 2009	31.03	31.83	30.45	31.42	10,020,608	+0.34(+1.09%)
Mar 17, 2009	30.46	31.11	30.26	31.08	8,727,297	+1.31(+4.42%)
Mar 16, 2009	29.78	30.41	29.68	29.77	6,903,158	-0.06(-0.19%)
Mar 13, 2009	28.97	29.97	28.62	29.83	9,037,423	+0.95(+3.28%)
Mar 12, 2009	28.24	28.97	27.80	28.88	8,517,866	+0.92(+3.29%)
Mar 11, 2009	28.36	28.58	27.80	27.96	9,004,976	-0.41(-1.44%)
Mar 10, 2009	27.59	28.41	27.32	28.37	12,140,983	+1.20(+4.42%)
Mar 09, 2009	27.17	27.90	26.98	27.17	9,160,441	-0.38(-1.39%)
Mar 06, 2009	27.97	28.09	26.98	27.55	10,027,414	-0.41(-1.47%)
Mar 05, 2009	28.65	28.94	27.75	27.96	12,638,347	-0.88(-3.06%)
Mar 04, 2009	29.06	29.61	28.38	28.84	20,481,554	-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.