Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.23	39.92	38.98	39.84	65,063,568	+0.80(+2.05%)
May 28, 2009	39.36	39.51	38.20	39.04	74,078,584	+0.05(+0.12%)
May 27, 2009	39.52	40.00	38.92	38.99	60,700,544	-0.77(-1.94%)
May 26, 2009	37.62	39.84	37.58	39.77	92,522,912	+1.81(+4.77%)
May 22, 2009	38.55	38.65	37.60	37.95	48,401,772	-0.40(-1.04%)
May 21, 2009	38.34	38.68	37.68	38.35	62,091,260	-0.50(-1.29%)
May 20, 2009	39.57	40.26	38.80	38.85	60,465,632	-0.37(-0.93%)
May 19, 2009	39.21	39.68	38.76	39.22	70,139,664	+0.02(+0.04%)
May 18, 2009	38.36	39.37	38.21	39.20	69,898,832	+1.27(+3.35%)
May 15, 2009	38.03	38.45	37.55	37.93	67,850,112	-0.14(-0.38%)
May 14, 2009	37.64	38.72	37.37	38.07	91,682,800	+0.52(+1.40%)
May 13, 2009	38.68	38.76	37.49	37.55	86,622,056	-1.80(-4.58%)
May 12, 2009	40.14	40.36	38.68	39.35	62,268,668	-0.56(-1.41%)
May 11, 2009	39.75	40.23	39.54	39.92	50,423,092	-0.60(-1.47%)
May 08, 2009	39.83	40.63	39.42	40.51	79,913,168	+1.59(+4.09%)
May 07, 2009	40.70	40.82	38.83	38.92	85,089,728	-1.18(-2.94%)
May 06, 2009	40.45	40.68	39.31	40.10	110,238,256	+0.11(+0.28%)
May 05, 2009	40.01	40.20	39.42	39.99	73,489,008	-0.20(-0.49%)
May 04, 2009	39.69	40.27	39.60	40.19	59,845,496	+1.41(+3.65%)
May 01, 2009	38.64	39.15	38.45	38.77	81,258,536	+0.03(+0.07%)
Apr 30, 2009	39.51	39.90	38.48	38.74	85,380,144	-0.15(-0.38%)
Apr 29, 2009	37.97	39.37	37.83	38.89	100,575,416	+1.42(+3.79%)
Apr 28, 2009	36.96	38.11	36.83	37.47	64,465,096	+0.06(+0.15%)
Apr 27, 2009	37.20	37.95	37.02	37.41	62,183,028	-0.41(-1.07%)
Apr 24, 2009	37.42	38.34	37.06	37.82	76,522,880	+0.69(+1.86%)
Apr 23, 2009	37.41	37.49	36.48	37.13	88,178,208	-0.09(-0.23%)
Apr 22, 2009	36.68	38.25	36.56	37.22	91,644,160	-0.01(-0.02%)
Apr 21, 2009	35.79	37.37	35.70	37.22	76,062,600	+1.25(+3.47%)
Apr 20, 2009	37.14	37.33	35.90	35.98	67,200,728	-1.95(-5.13%)
Apr 17, 2009	37.67	38.34	37.26	37.92	65,453,188	+0.33(+0.89%)
Apr 16, 2009	36.95	37.87	36.34	37.59	83,490,224	+1.06(+2.89%)
Apr 15, 2009	35.75	36.65	35.65	36.53	60,988,120	+0.55(+1.52%)
Apr 14, 2009	36.50	36.95	35.92	35.98	71,241,424	-1.07(-2.89%)
Apr 13, 2009	36.74	37.33	36.27	37.06	73,732,040	+0.02(+0.04%)
Apr 09, 2009	35.96	37.10	35.82	37.04	83,987,648	+2.05(+5.86%)
Apr 08, 2009	34.56	35.13	34.30	34.99	75,882,832	+0.64(+1.85%)
Apr 07, 2009	35.01	35.31	34.25	34.36	60,955,676	-1.26(-3.55%)
Apr 06, 2009	35.73	35.83	34.97	35.62	79,864,152	-0.62(-1.71%)
Apr 03, 2009	35.63	36.25	35.23	36.24	63,926,340	+0.56(+1.58%)
Apr 02, 2009	35.04	36.19	34.80	35.67	116,968,968	+1.70(+5.00%)
Apr 01, 2009	32.83	34.15	32.65	33.98	83,688,000	+0.42(+1.25%)
Mar 31, 2009	33.49	34.40	33.05	33.55	83,222,432	+0.50(+1.51%)
Mar 30, 2009	33.08	33.20	32.39	33.06	74,408,216	-2.19(-6.21%)
Mar 26, 2009	34.40	35.32	34.05	35.25	139,894,976	+1.31(+3.86%)
Mar 25, 2009	33.32	34.37	32.42	33.94	119,638,896	+0.93(+2.82%)
Mar 24, 2009	33.91	34.24	32.97	33.01	88,845,696	-1.45(-4.20%)
Mar 23, 2009	33.21	34.56	33.12	34.45	119,337,112	+2.70(+8.50%)
Mar 20, 2009	33.20	33.29	31.73	31.75	86,172,312	-1.21(-3.67%)
Mar 19, 2009	33.71	33.75	32.68	32.96	81,231,344	-0.28(-0.83%)
Mar 18, 2009	31.97	33.50	31.70	33.24	140,383,424	+1.11(+3.46%)
Mar 17, 2009	30.76	32.12	30.52	32.12	81,501,528	+1.42(+4.63%)
Mar 16, 2009	31.62	31.93	30.62	30.70	98,266,632	-0.56(-1.80%)
Mar 13, 2009	31.24	31.50	30.78	31.27	0	+0.33(+1.05%)
Mar 12, 2009	29.01	31.12	28.65	30.94	109,343,016	+1.81(+6.22%)
Mar 11, 2009	29.45	30.02	28.88	29.13	103,596,024	+0.04(+0.14%)
Mar 10, 2009	28.00	29.23	27.88	29.09	95,924,832	+1.78(+6.51%)
Mar 09, 2009	27.58	28.30	27.21	27.31	95,363,896	-0.64(-2.30%)
Mar 06, 2009	28.11	28.50	27.26	27.96	0	+0.14(+0.51%)
Mar 05, 2009	28.79	29.14	27.73	27.81	123,390,544	-1.56(-5.33%)
Mar 04, 2009	29.22	29.90	28.77	29.38	100,873,488	+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.