Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.09	36.72	35.96	36.62	2,330,233	+0.59(+1.63%)
May 28, 2009	36.00	36.45	35.62	36.03	2,460,086	+0.18(+0.50%)
May 27, 2009	36.05	36.48	35.83	35.85	2,929,349	-0.15(-0.42%)
May 26, 2009	36.06	36.42	35.03	36.00	4,618,123	-0.38(-1.05%)
May 22, 2009	35.87	36.60	35.63	36.38	2,608,621	+0.52(+1.44%)
May 21, 2009	36.17	36.26	35.34	35.87	3,524,687	-0.45(-1.23%)
May 20, 2009	34.84	36.42	34.68	36.31	5,531,642	+1.66(+4.80%)
May 19, 2009	34.97	35.17	34.57	34.65	3,672,400	-0.32(-0.92%)
May 18, 2009	34.47	35.09	34.05	34.97	4,454,676	+0.75(+2.18%)
May 15, 2009	35.12	35.16	34.11	34.22	4,386,302	-0.90(-2.56%)
May 14, 2009	35.26	35.86	34.78	35.12	3,976,755	-0.42(-1.18%)
May 13, 2009	35.63	36.29	35.41	35.54	3,730,514	-0.65(-1.80%)
May 12, 2009	36.57	36.91	35.77	36.19	3,965,731	+0.11(+0.30%)
May 11, 2009	36.29	36.49	35.92	36.08	4,574,143	-0.67(-1.82%)
May 08, 2009	35.62	36.99	35.03	36.75	4,778,604	+1.53(+4.35%)
May 07, 2009	33.79	35.72	33.42	35.22	6,748,877	+1.62(+4.82%)
May 06, 2009	34.22	34.50	33.39	33.60	4,387,919	-0.37(-1.10%)
May 05, 2009	34.48	36.30	33.81	33.97	8,831,463	-0.83(-2.38%)
May 04, 2009	34.44	34.80	33.70	34.80	4,715,586	+1.05(+3.11%)
May 01, 2009	33.15	33.85	32.74	33.75	3,027,212	+0.83(+2.51%)
Apr 30, 2009	33.37	34.34	32.66	32.92	2,761,495	-0.70(-2.09%)
Apr 29, 2009	30.89	34.04	30.73	33.63	5,221,058	+1.18(+3.65%)
Apr 28, 2009	32.77	33.24	32.35	32.44	2,420,813	-0.39(-1.19%)
Apr 27, 2009	31.88	33.08	31.54	32.83	2,778,086	+0.93(+2.93%)
Apr 24, 2009	31.53	32.03	31.36	31.90	2,331,684	+0.53(+1.70%)
Apr 23, 2009	31.91	32.26	31.02	31.37	4,093,835	-0.36(-1.12%)
Apr 22, 2009	31.25	32.21	31.21	31.72	3,280,938	+0.19(+0.59%)
Apr 21, 2009	31.85	31.98	31.20	31.54	2,925,108	-0.26(-0.81%)
Apr 20, 2009	31.84	32.55	31.66	31.79	2,633,701	-0.50(-1.54%)
Apr 17, 2009	32.59	32.92	31.81	32.29	4,617,764	+0.01(+0.03%)
Apr 16, 2009	31.86	32.59	31.86	32.28	3,583,686	+0.52(+1.62%)
Apr 15, 2009	31.61	32.09	31.20	31.77	4,676,897	+0.04(+0.14%)
Apr 14, 2009	31.04	31.91	30.62	31.72	2,819,415	+0.39(+1.25%)
Apr 13, 2009	31.16	31.47	30.81	31.33	2,188,764	-0.05(-0.17%)
Apr 09, 2009	31.61	31.64	30.46	31.38	3,631,532	+1.00(+3.28%)
Apr 08, 2009	30.41	30.73	30.04	30.39	2,897,479	+0.25(+0.83%)
Apr 07, 2009	29.94	30.43	29.48	30.14	4,435,996	-0.15(-0.50%)
Apr 06, 2009	29.98	30.57	29.92	30.29	7,649,567	+0.13(+0.44%)
Apr 03, 2009	31.58	31.59	29.72	30.16	5,535,987	-1.35(-4.29%)
Apr 02, 2009	31.35	31.82	31.21	31.51	4,251,447	+0.62(+2.02%)
Apr 01, 2009	30.47	31.09	29.98	30.89	3,898,153	-0.29(-0.94%)
Mar 31, 2009	31.90	31.95	30.71	31.18	5,488,303	-0.96(-2.99%)
Mar 30, 2009	32.41	32.41	31.50	32.14	2,875,607	-0.46(-1.42%)
Mar 26, 2009	33.04	33.15	32.17	32.60	4,111,178	-0.13(-0.41%)
Mar 25, 2009	32.60	33.00	31.86	32.74	3,259,735	+0.46(+1.43%)
Mar 24, 2009	31.90	32.68	31.90	32.27	2,432,887	+0.03(+0.08%)
Mar 23, 2009	31.58	32.28	31.58	32.25	3,130,464	+1.08(+3.45%)
Mar 20, 2009	32.11	32.11	31.11	31.17	3,414,824	-1.06(-3.29%)
Mar 19, 2009	32.03	32.34	31.81	32.23	3,636,753	+0.23(+0.70%)
Mar 18, 2009	31.73	32.69	31.36	32.00	5,214,325	+0.27(+0.86%)
Mar 17, 2009	31.83	32.06	30.89	31.73	4,450,144	+0.38(+1.22%)
Mar 16, 2009	31.90	32.57	31.23	31.35	3,480,173	-0.60(-1.87%)
Mar 13, 2009	31.46	32.32	31.03	31.94	0	+0.67(+2.13%)
Mar 12, 2009	31.45	32.06	29.71	31.28	9,984,027	+0.34(+1.09%)
Mar 11, 2009	37.19	37.36	30.64	30.94	15,535,125	-6.36(-17.06%)
Mar 10, 2009	35.24	37.32	34.40	37.30	5,760,654	+2.70(+7.82%)
Mar 09, 2009	34.64	34.99	34.12	34.60	3,605,622	-0.44(-1.27%)
Mar 06, 2009	35.49	35.99	34.21	35.04	0	-0.08(-0.23%)
Mar 05, 2009	35.35	35.91	34.85	35.12	3,898,331	-1.05(-2.90%)
Mar 04, 2009	35.79	36.64	34.72	36.17	3,661,756	+0.87(+2.47%)

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.