Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.81	28.83	28.03	28.15	52,113	-0.74(-2.56%)
May 20, 2011	29.06	29.06	28.61	28.89	27,256	-0.16(-0.55%)
May 19, 2011	28.95	29.33	28.81	29.05	97,230	-0.47(-1.59%)
May 18, 2011	30.15	30.17	29.06	29.52	43,766	-0.72(-2.38%)
May 17, 2011	29.90	30.49	29.90	30.24	12,626	+0.24(+0.80%)
May 16, 2011	30.15	30.49	29.76	30.00	19,264	-0.40(-1.32%)
May 13, 2011	30.67	30.67	30.18	30.40	21,674	-0.15(-0.49%)
May 12, 2011	30.56	31.00	30.35	30.55	56,769	-0.01(-0.03%)
May 11, 2011	30.60	30.90	30.36	30.56	14,214	-0.13(-0.42%)
May 10, 2011	30.62	30.84	30.35	30.69	22,964	+0.17(+0.56%)
May 09, 2011	30.80	31.07	30.37	30.52	58,161	-0.23(-0.75%)
May 06, 2011	30.80	30.97	30.65	30.75	21,420	+0.10(+0.33%)
May 05, 2011	30.57	30.79	30.49	30.65	18,748	-0.08(-0.26%)
May 04, 2011	31.07	31.15	30.67	30.73	24,894	-0.27(-0.87%)
May 03, 2011	31.18	31.26	30.94	31.00	38,742	-0.18(-0.58%)
May 02, 2011	31.49	31.24	31.18	31.18	81,394	-0.28(-0.89%)
Apr 29, 2011	31.46	31.46	31.18	31.46	32,084	-0.15(-0.47%)
Apr 28, 2011	31.30	31.64	30.88	31.61	30,183	+0.21(+0.67%)
Apr 27, 2011	31.68	31.90	31.26	31.40	30,992	-0.28(-0.88%)
Apr 26, 2011	30.50	31.87	30.50	31.68	25,259	+0.96(+3.13%)
Apr 25, 2011	31.07	31.18	30.64	30.72	15,610	-0.25(-0.81%)
Apr 21, 2011	31.25	31.25	30.89	30.97	40,809	-0.17(-0.55%)
Apr 20, 2011	31.54	31.54	31.08	31.14	65,815	-0.19(-0.61%)
Apr 19, 2011	31.56	31.56	31.26	31.33	15,077	-0.16(-0.51%)
Apr 18, 2011	31.50	31.50	31.20	31.49	14,116	+0.10(+0.32%)
Apr 15, 2011	31.60	31.68	31.38	31.39	43,485	-0.10(-0.32%)
Apr 14, 2011	31.62	31.71	31.33	31.49	33,570	-0.11(-0.35%)
Apr 13, 2011	31.89	31.89	31.46	31.60	49,787	-0.13(-0.41%)
Apr 12, 2011	31.73	31.98	31.61	31.73	35,057	+0.00(+0.00%)
Apr 11, 2011	31.64	32.00	31.57	31.73	16,942	+0.09(+0.28%)
Apr 08, 2011	31.92	31.94	31.63	31.64	27,349	+0.24(+0.76%)
Apr 07, 2011	31.61	31.61	31.34	31.40	21,105	-0.20(-0.63%)
Apr 06, 2011	31.34	31.71	31.34	31.60	38,326	+0.44(+1.41%)
Apr 05, 2011	31.86	31.93	31.08	31.16	83,110	-0.84(-2.62%)
Apr 04, 2011	31.95	32.00	31.76	32.00	37,485	+0.54(+1.72%)
Apr 01, 2011	31.23	31.56	31.20	31.46	33,632	+0.33(+1.06%)
Mar 31, 2011	30.88	31.22	30.88	31.13	138,067	+0.02(+0.06%)
Mar 30, 2011	31.25	31.55	31.06	31.11	51,760	-0.33(-1.05%)
Mar 29, 2011	31.76	32.18	31.37	31.44	124,582	-0.41(-1.29%)
Mar 28, 2011	31.81	32.24	31.52	31.85	112,138	+0.05(+0.16%)
Mar 25, 2011	31.30	32.10	31.30	31.80	30,177	+0.50(+1.60%)
Mar 24, 2011	31.49	31.49	31.14	31.30	34,912	+0.25(+0.81%)
Mar 23, 2011	30.75	31.15	30.75	31.05	28,570	+0.35(+1.14%)
Mar 22, 2011	29.24	30.99	29.24	30.70	75,498	+1.61(+5.53%)
Mar 21, 2011	28.56	29.22	28.60	29.09	175,031	+0.79(+2.79%)
Mar 18, 2011	28.82	28.96	28.20	28.30	77,959	-0.38(-1.32%)
Mar 17, 2011	28.71	28.96	28.30	28.68	34,289	-0.03(-0.10%)
Mar 16, 2011	29.01	29.20	28.50	28.71	79,236	-0.25(-0.86%)
Mar 15, 2011	28.39	29.03	27.64	28.96	48,935	+0.41(+1.44%)
Mar 14, 2011	29.10	29.19	28.55	28.55	115,545	-0.70(-2.39%)
Mar 11, 2011	29.60	29.60	28.90	29.25	165,964	-0.37(-1.25%)
Mar 10, 2011	30.10	30.10	29.10	29.62	64,485	-0.61(-2.02%)
Mar 09, 2011	30.49	30.59	30.15	30.23	45,667	-0.16(-0.53%)
Mar 08, 2011	30.30	30.58	30.16	30.39	90,145	+0.18(+0.60%)
Mar 07, 2011	31.22	31.22	30.01	30.21	47,780	-0.83(-2.67%)
Mar 04, 2011	31.25	31.35	31.00	31.04	24,516	-0.21(-0.67%)
Mar 03, 2011	31.42	31.42	31.14	31.25	16,901	-0.13(-0.41%)
Mar 02, 2011	31.60	31.70	31.15	31.38	17,788	-0.22(-0.70%)

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.