Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.38	34.58	34.10	34.19	8,972,698	-0.19(-0.55%)
May 23, 2011	34.28	34.60	34.25	34.38	7,125,897	-0.12(-0.36%)
May 20, 2011	34.73	34.79	34.34	34.50	11,714,352	-0.42(-1.19%)
May 19, 2011	34.64	34.99	34.09	34.92	10,662,540	+0.23(+0.66%)
May 18, 2011	35.71	35.80	33.89	34.69	29,091,662	-0.57(-1.61%)
May 17, 2011	34.98	35.31	34.91	35.26	8,807,897	+0.31(+0.87%)
May 16, 2011	35.64	35.68	34.89	34.95	10,154,203	-0.65(-1.81%)
May 13, 2011	35.85	36.02	35.41	35.60	9,109,160	-0.17(-0.46%)
May 12, 2011	35.19	35.89	34.98	35.77	11,453,596	+0.66(+1.87%)
May 11, 2011	35.10	35.41	34.91	35.11	10,895,571	+0.23(+0.67%)
May 10, 2011	34.87	34.97	34.73	34.87	6,678,563	+0.32(+0.94%)
May 09, 2011	34.87	34.87	34.42	34.55	6,885,706	-0.35(-1.01%)
May 06, 2011	35.10	35.14	34.85	34.90	12,751,907	+0.12(+0.34%)
May 05, 2011	33.88	35.18	33.79	34.78	19,082,198	+0.79(+2.32%)
May 04, 2011	34.01	34.20	33.65	34.00	11,859,617	+0.02(+0.06%)
May 03, 2011	33.65	34.09	33.52	33.98	11,497,508	+0.26(+0.76%)
May 02, 2011	33.71	33.75	33.67	33.72	14,711,623	-0.21(-0.61%)
Apr 29, 2011	34.39	34.39	33.87	33.93	13,258,873	-0.77(-2.23%)
Apr 28, 2011	34.90	35.14	34.63	34.70	6,798,423	-0.26(-0.73%)
Apr 27, 2011	34.52	35.09	34.45	34.96	7,694,736	+0.51(+1.48%)
Apr 26, 2011	34.20	34.58	34.20	34.45	9,233,294	+0.24(+0.71%)
Apr 25, 2011	34.33	34.47	34.20	34.20	5,304,375	-0.28(-0.80%)
Apr 21, 2011	34.62	34.65	34.41	34.48	6,046,131	-0.10(-0.30%)
Apr 20, 2011	34.73	35.10	34.53	34.58	7,586,835	+0.16(+0.46%)
Apr 19, 2011	34.73	34.75	34.18	34.43	10,369,627	-0.31(-0.90%)
Apr 18, 2011	34.51	34.79	34.31	34.74	6,099,610	+0.02(+0.06%)
Apr 15, 2011	34.66	34.99	34.58	34.72	7,693,765	+0.15(+0.44%)
Apr 14, 2011	34.53	34.74	34.38	34.56	6,024,527	-0.05(-0.14%)
Apr 13, 2011	34.83	34.98	34.46	34.61	8,390,954	-0.24(-0.69%)
Apr 12, 2011	33.96	34.95	33.95	34.85	14,377,913	+0.82(+2.40%)
Apr 11, 2011	34.23	34.39	34.02	34.04	7,930,306	-0.19(-0.55%)
Apr 08, 2011	34.14	34.49	33.93	34.23	12,134,317	-0.06(-0.18%)
Apr 07, 2011	34.90	35.01	34.27	34.29	18,055,748	-0.93(-2.63%)
Apr 06, 2011	35.28	35.33	35.08	35.21	7,769,846	+0.15(+0.43%)
Apr 05, 2011	34.45	35.32	34.45	35.06	9,716,147	+0.47(+1.36%)
Apr 04, 2011	34.90	34.93	34.38	34.59	7,811,104	-0.21(-0.60%)
Apr 01, 2011	34.60	34.95	34.55	34.80	8,590,325	+0.24(+0.70%)
Mar 31, 2011	34.60	34.73	34.39	34.56	9,076,161	-0.17(-0.50%)
Mar 30, 2011	34.13	34.78	34.02	34.73	11,066,335	+0.76(+2.24%)
Mar 29, 2011	34.27	34.33	33.88	33.97	13,578,547	-0.27(-0.79%)
Mar 28, 2011	34.67	34.70	34.14	34.24	9,060,232	-0.28(-0.80%)
Mar 25, 2011	34.94	34.96	34.47	34.52	14,293,945	-0.46(-1.30%)
Mar 24, 2011	34.65	35.08	34.61	34.97	8,813,497	+0.26(+0.74%)
Mar 23, 2011	34.79	34.90	34.60	34.72	8,279,285	-0.18(-0.51%)
Mar 22, 2011	34.98	35.28	34.85	34.90	8,001,200	-0.15(-0.41%)
Mar 21, 2011	35.03	35.08	34.96	35.04	9,158,212	+0.50(+1.44%)
Mar 18, 2011	34.96	35.02	34.17	34.54	22,431,240	-0.27(-0.77%)
Mar 17, 2011	35.28	35.41	34.65	34.81	8,076,215	-0.25(-0.71%)
Mar 16, 2011	35.03	35.19	34.78	35.06	8,476,656	-0.08(-0.22%)
Mar 15, 2011	35.05	35.32	34.96	35.14	8,130,572	-0.15(-0.43%)
Mar 14, 2011	35.48	35.48	35.12	35.29	6,487,347	-0.32(-0.89%)
Mar 11, 2011	35.53	35.93	35.28	35.61	8,399,084	+0.26(+0.72%)
Mar 10, 2011	35.41	35.68	35.26	35.35	7,558,881	-0.33(-0.93%)
Mar 09, 2011	35.48	35.86	35.23	35.68	7,073,097	+0.09(+0.25%)
Mar 08, 2011	35.25	35.77	35.17	35.59	12,341,354	+0.15(+0.41%)
Mar 07, 2011	35.81	36.04	35.36	35.45	11,471,974	-0.24(-0.68%)
Mar 04, 2011	36.13	36.28	35.55	35.69	16,027,637	-0.30(-0.83%)
Mar 03, 2011	36.04	36.07	35.41	35.99	18,774,306	-0.15(-0.42%)
Mar 02, 2011	36.35	36.40	35.93	36.14	13,532,985	-0.12(-0.32%)

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.