Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.37	23.46	22.98	23.17	1,928,189	-0.07(-0.29%)
May 23, 2011	23.72	23.79	23.10	23.24	2,000,674	-0.85(-3.54%)
May 20, 2011	24.34	24.39	23.78	24.09	1,787,121	-0.32(-1.33%)
May 19, 2011	24.62	24.69	24.37	24.42	1,481,661	-0.07(-0.28%)
May 18, 2011	24.30	24.76	24.23	24.48	1,656,023	+0.20(+0.84%)
May 17, 2011	24.73	24.84	24.22	24.28	1,795,768	-0.59(-2.37%)
May 16, 2011	25.03	25.28	24.77	24.87	1,676,467	-0.20(-0.78%)
May 13, 2011	25.67	25.87	24.99	25.06	2,351,278	-0.59(-2.29%)
May 12, 2011	25.58	25.75	25.53	25.65	1,967,069	-0.02(-0.07%)
May 11, 2011	26.08	26.13	25.56	25.67	2,755,856	-0.51(-1.95%)
May 10, 2011	26.01	26.23	25.84	26.18	1,809,048	+0.20(+0.79%)
May 09, 2011	25.97	26.23	25.81	25.98	1,856,190	-0.10(-0.39%)
May 06, 2011	26.53	26.53	25.81	26.08	2,904,490	-0.01(-0.03%)
May 05, 2011	25.82	26.35	25.78	26.09	2,413,938	+0.06(+0.23%)
May 04, 2011	26.56	26.62	25.72	26.03	2,927,311	-0.57(-2.15%)
May 03, 2011	26.22	26.67	26.08	26.60	2,910,537	+0.18(+0.68%)
May 02, 2011	26.39	26.43	26.31	26.42	2,897,573	-0.58(-2.15%)
Apr 29, 2011	27.27	27.39	25.81	27.00	5,640,488	-0.61(-2.22%)
Apr 28, 2011	29.42	29.85	27.20	27.61	4,321,660	-2.68(-8.84%)
Apr 27, 2011	30.24	30.30	29.80	30.29	1,259,203	+0.13(+0.42%)
Apr 26, 2011	29.77	30.32	29.69	30.16	965,741	+0.63(+2.14%)
Apr 25, 2011	29.75	29.80	29.37	29.53	478,192	-0.27(-0.92%)
Apr 21, 2011	29.34	29.90	29.30	29.80	706,610	+0.72(+2.46%)
Apr 20, 2011	29.40	29.50	28.98	29.09	749,720	+0.31(+1.07%)
Apr 19, 2011	28.66	28.97	28.42	28.78	762,093	+0.32(+1.11%)
Apr 18, 2011	28.34	28.53	27.93	28.47	1,261,012	-0.22(-0.77%)
Apr 15, 2011	28.05	28.79	27.89	28.69	1,373,401	+0.67(+2.37%)
Apr 14, 2011	27.69	28.07	27.56	28.02	665,254	+0.15(+0.55%)
Apr 13, 2011	28.46	28.57	27.79	27.87	1,247,111	-0.29(-1.03%)
Apr 12, 2011	28.59	28.65	28.08	28.16	1,800,522	-0.67(-2.34%)
Apr 11, 2011	29.34	29.52	28.65	28.83	1,123,417	-0.42(-1.43%)
Apr 08, 2011	30.21	30.39	29.10	29.25	1,202,041	-0.79(-2.64%)
Apr 07, 2011	30.50	30.84	29.98	30.04	884,256	-0.49(-1.62%)
Apr 06, 2011	30.93	30.99	30.39	30.54	576,891	-0.15(-0.50%)
Apr 05, 2011	30.87	31.14	30.62	30.69	1,208,370	-0.32(-1.02%)
Apr 04, 2011	30.86	31.32	30.86	31.01	1,107,873	+0.27(+0.89%)
Apr 01, 2011	30.48	31.04	30.42	30.73	987,356	+0.56(+1.87%)
Mar 31, 2011	30.22	30.32	29.98	30.17	1,014,057	-0.01(-0.03%)
Mar 30, 2011	30.42	30.46	30.05	30.18	978,886	-0.02(-0.06%)
Mar 29, 2011	30.09	30.48	29.88	30.20	783,621	+0.04(+0.14%)
Mar 28, 2011	30.99	31.02	30.12	30.15	940,095	-0.72(-2.32%)
Mar 25, 2011	30.74	31.33	30.55	30.87	1,580,341	+0.30(+0.98%)
Mar 24, 2011	29.80	30.66	29.77	30.57	1,452,289	+0.94(+3.17%)
Mar 23, 2011	29.77	29.89	29.55	29.63	1,026,089	-0.18(-0.60%)
Mar 22, 2011	29.92	29.96	29.56	29.81	983,913	-0.04(-0.14%)
Mar 21, 2011	29.96	29.98	29.63	29.86	1,372,212	+0.99(+3.43%)
Mar 18, 2011	29.06	29.17	28.47	28.87	1,420,203	+0.13(+0.45%)
Mar 17, 2011	28.89	29.03	28.49	28.74	985,231	+0.30(+1.05%)
Mar 16, 2011	28.51	28.93	28.03	28.44	1,802,209	-0.14(-0.48%)
Mar 15, 2011	28.36	28.77	28.32	28.58	1,203,446	+0.01(+0.03%)
Mar 14, 2011	28.64	29.27	28.03	28.57	1,692,385	-0.46(-1.59%)
Mar 11, 2011	28.70	29.21	28.62	29.03	1,167,632	+0.14(+0.47%)
Mar 10, 2011	29.28	29.40	28.79	28.89	1,056,043	-0.93(-3.12%)
Mar 09, 2011	30.09	30.18	29.55	29.82	1,469,739	-0.39(-1.30%)
Mar 08, 2011	30.20	30.60	30.01	30.21	923,920	+0.03(+0.11%)
Mar 07, 2011	30.91	31.17	30.03	30.18	951,047	-0.71(-2.29%)
Mar 04, 2011	31.12	31.24	30.58	30.89	866,063	-0.32(-1.01%)
Mar 03, 2011	30.22	31.30	30.22	31.20	1,168,861	+1.23(+4.10%)
Mar 02, 2011	30.01	30.35	29.67	29.98	1,356,391	+0.03(+0.11%)

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.