Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.92	31.92	31.70	31.74	878,672	-0.08(-0.25%)
May 23, 2011	31.90	31.96	31.77	31.81	1,239,456	-0.35(-1.10%)
May 20, 2011	32.30	32.35	32.07	32.17	554,885	-0.21(-0.64%)
May 19, 2011	32.36	32.42	32.19	32.38	896,921	+0.13(+0.41%)
May 18, 2011	32.07	32.25	31.98	32.25	741,318	+0.19(+0.59%)
May 17, 2011	31.99	32.09	31.89	32.05	1,146,708	+0.00(+0.00%)
May 16, 2011	32.04	32.24	32.01	32.05	1,399,055	-0.08(-0.24%)
May 13, 2011	32.29	32.42	32.01	32.13	675,636	-0.22(-0.68%)
May 12, 2011	31.99	32.38	31.99	32.35	917,337	+0.27(+0.83%)
May 11, 2011	32.23	32.29	31.96	32.08	1,118,991	-0.23(-0.72%)
May 10, 2011	32.04	32.36	32.04	32.32	1,278,054	+0.33(+1.02%)
May 09, 2011	31.83	32.01	31.76	31.99	932,509	+0.18(+0.58%)
May 06, 2011	31.80	32.05	31.69	31.80	658,265	+0.18(+0.58%)
May 05, 2011	31.73	31.85	31.52	31.62	1,320,498	-0.17(-0.52%)
May 04, 2011	31.98	31.98	31.72	31.79	1,053,396	-0.16(-0.50%)
May 03, 2011	31.89	32.04	31.82	31.95	859,862	+0.01(+0.02%)
May 02, 2011	31.93	31.95	31.91	31.94	1,802,559	-0.01(-0.02%)
Apr 29, 2011	31.94	31.97	31.86	31.95	752,988	+0.04(+0.11%)
Apr 28, 2011	31.75	31.95	31.75	31.91	800,678	+0.13(+0.41%)
Apr 27, 2011	31.64	31.82	31.60	31.78	866,008	+0.22(+0.71%)
Apr 26, 2011	31.35	31.59	31.29	31.56	794,729	+0.34(+1.08%)
Apr 25, 2011	31.22	31.25	31.10	31.22	549,626	-0.02(-0.06%)
Apr 21, 2011	31.30	31.30	31.13	31.24	750,744	+0.05(+0.15%)
Apr 20, 2011	31.11	31.23	31.08	31.19	968,166	+0.40(+1.30%)
Apr 19, 2011	30.76	30.84	30.67	30.79	639,714	+0.06(+0.19%)
Apr 18, 2011	30.84	30.84	30.59	30.73	1,052,135	-0.35(-1.13%)
Apr 15, 2011	30.94	31.15	30.91	31.08	582,369	+0.21(+0.69%)
Apr 14, 2011	30.60	30.91	30.54	30.87	1,068,603	+0.13(+0.43%)
Apr 13, 2011	30.94	30.94	30.69	30.74	713,508	-0.06(-0.19%)
Apr 12, 2011	30.86	30.97	30.74	30.80	4,593,902	-0.19(-0.61%)
Apr 11, 2011	31.16	31.18	30.93	30.99	612,577	-0.11(-0.34%)
Apr 08, 2011	31.38	31.38	30.96	31.10	652,334	-0.15(-0.50%)
Apr 07, 2011	31.38	31.38	31.15	31.25	934,043	-0.15(-0.47%)
Apr 06, 2011	31.39	31.41	31.30	31.40	836,066	+0.16(+0.51%)
Apr 05, 2011	31.20	31.38	31.19	31.24	789,292	-0.02(-0.08%)
Apr 04, 2011	31.34	31.34	31.18	31.26	1,236,451	+0.02(+0.08%)
Apr 01, 2011	31.22	31.32	31.16	31.24	1,051,792	+0.20(+0.65%)
Mar 31, 2011	31.10	31.11	30.99	31.04	745,621	-0.02(-0.07%)
Mar 30, 2011	30.91	31.10	30.85	31.06	1,062,286	+0.30(+0.98%)
Mar 29, 2011	30.52	30.77	30.47	30.76	851,981	+0.22(+0.72%)
Mar 28, 2011	30.63	30.74	30.54	30.54	770,483	-0.03(-0.10%)
Mar 25, 2011	30.55	30.72	30.46	30.57	1,794,039	+0.10(+0.33%)
Mar 24, 2011	30.47	30.53	30.27	30.47	754,583	+0.17(+0.55%)
Mar 23, 2011	30.24	30.38	30.07	30.30	902,854	+0.02(+0.07%)
Mar 22, 2011	30.35	30.42	30.28	30.28	883,687	-0.05(-0.16%)
Mar 21, 2011	30.31	30.37	30.26	30.33	992,334	+0.45(+1.50%)
Mar 18, 2011	29.82	30.04	29.79	29.88	1,345,122	+0.29(+0.98%)
Mar 17, 2011	29.84	29.84	29.46	29.59	1,138,249	+0.18(+0.62%)
Mar 16, 2011	29.72	29.77	29.23	29.41	2,714,111	-0.39(-1.31%)
Mar 15, 2011	29.72	29.95	29.70	29.80	1,581,154	-0.36(-1.19%)
Mar 14, 2011	30.19	30.24	29.97	30.16	1,671,770	-0.21(-0.70%)
Mar 11, 2011	30.24	30.45	30.15	30.37	845,458	+0.10(+0.33%)
Mar 10, 2011	30.43	30.45	30.22	30.27	3,318,969	-0.40(-1.29%)
Mar 09, 2011	30.53	30.69	30.42	30.67	805,970	+0.11(+0.37%)
Mar 08, 2011	30.21	30.61	30.21	30.55	741,776	+0.37(+1.23%)
Mar 07, 2011	30.31	30.51	30.09	30.18	1,311,210	-0.11(-0.35%)
Mar 04, 2011	30.50	30.50	30.09	30.29	970,842	-0.21(-0.68%)
Mar 03, 2011	30.29	30.57	30.27	30.50	1,938,806	+0.45(+1.51%)
Mar 02, 2011	29.89	30.12	29.89	30.04	715,673	+0.08(+0.28%)

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.