Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.57	29.68	28.83	29.28	57,618,892	-0.15(-0.49%)
May 23, 2011	29.32	29.66	29.25	29.42	46,727,996	-0.40(-1.34%)
May 20, 2011	30.31	30.49	29.79	29.82	43,316,828	-0.60(-1.98%)
May 19, 2011	30.65	30.67	30.25	30.42	28,163,362	-0.06(-0.18%)
May 18, 2011	30.23	30.59	30.02	30.48	35,249,156	+0.19(+0.62%)
May 17, 2011	29.51	30.44	29.49	30.29	52,489,904	+0.64(+2.17%)
May 16, 2011	29.71	30.06	29.54	29.65	50,554,464	-0.19(-0.63%)
May 13, 2011	30.47	30.49	29.72	29.84	47,584,444	-0.65(-2.13%)
May 12, 2011	30.49	30.65	30.11	30.49	42,734,036	-0.10(-0.32%)
May 11, 2011	31.13	31.14	30.50	30.58	45,650,068	-0.64(-2.06%)
May 10, 2011	31.16	31.46	31.10	31.23	32,638,650	+0.14(+0.44%)
May 09, 2011	30.94	31.19	30.65	31.09	32,676,182	-0.06(-0.18%)
May 06, 2011	31.44	31.61	30.95	31.14	38,117,244	-0.09(-0.29%)
May 05, 2011	31.28	31.61	31.11	31.23	37,835,740	-0.23(-0.73%)
May 04, 2011	31.79	31.83	31.31	31.46	32,882,200	-0.29(-0.91%)
May 03, 2011	31.08	31.86	31.02	31.75	43,430,064	+0.51(+1.64%)
May 02, 2011	31.25	31.30	31.23	31.24	37,473,248	-0.31(-0.99%)
Apr 29, 2011	31.68	31.82	31.39	31.55	33,787,280	-0.15(-0.48%)
Apr 28, 2011	31.54	31.76	31.40	31.70	28,723,390	+0.24(+0.77%)
Apr 27, 2011	31.32	31.55	31.15	31.46	30,167,566	+0.26(+0.84%)
Apr 26, 2011	31.01	31.41	30.85	31.20	37,432,876	+0.35(+1.14%)
Apr 25, 2011	31.04	31.13	30.76	30.85	25,123,830	-0.05(-0.16%)
Apr 21, 2011	30.89	31.00	30.51	30.89	35,268,644	+0.08(+0.27%)
Apr 20, 2011	31.05	31.09	30.38	30.81	51,446,824	-0.06(-0.20%)
Apr 19, 2011	30.60	30.91	30.26	30.87	38,637,084	+0.48(+1.57%)
Apr 18, 2011	30.61	30.67	30.10	30.40	75,157,704	-0.64(-2.07%)
Apr 15, 2011	31.28	31.37	31.00	31.04	46,979,200	-0.06(-0.18%)
Apr 14, 2011	31.59	31.63	31.05	31.09	65,457,412	-0.89(-2.77%)
Apr 13, 2011	32.66	32.75	31.72	31.98	80,045,392	-0.32(-1.00%)
Apr 12, 2011	32.19	32.57	31.98	32.30	39,405,736	-0.10(-0.31%)
Apr 11, 2011	32.50	32.69	32.33	32.40	37,070,368	+0.01(+0.04%)
Apr 08, 2011	32.86	32.95	32.24	32.39	34,459,604	-0.39(-1.18%)
Apr 07, 2011	32.94	33.05	32.47	32.77	43,366,904	-0.17(-0.50%)
Apr 06, 2011	32.37	33.00	32.24	32.94	45,130,456	+0.73(+2.28%)
Apr 05, 2011	31.92	32.34	31.84	32.21	30,656,144	+0.17(+0.52%)
Apr 04, 2011	31.89	32.17	31.84	32.04	22,715,944	+0.17(+0.52%)
Apr 01, 2011	32.01	32.24	31.76	31.88	36,927,344	+0.17(+0.54%)
Mar 31, 2011	31.67	31.87	31.60	31.70	33,945,184	-0.24(-0.75%)
Mar 30, 2011	32.00	32.22	31.78	31.94	39,038,836	+0.30(+0.93%)
Mar 29, 2011	31.52	31.66	31.30	31.65	25,962,290	+0.04(+0.13%)
Mar 28, 2011	31.70	31.98	31.60	31.61	27,691,334	+0.07(+0.22%)
Mar 25, 2011	31.43	31.90	31.41	31.54	30,141,432	+0.09(+0.28%)
Mar 24, 2011	31.43	31.53	31.01	31.45	31,627,662	+0.09(+0.29%)
Mar 23, 2011	31.15	31.42	30.79	31.36	38,811,104	+0.09(+0.29%)
Mar 22, 2011	31.40	31.44	31.19	31.27	28,740,236	-0.11(-0.35%)
Mar 21, 2011	31.29	31.39	31.17	31.38	42,152,432	-0.08(-0.24%)
Mar 18, 2011	31.12	31.76	30.78	31.46	112,611,792	+0.81(+2.65%)
Mar 17, 2011	30.58	30.68	29.85	30.64	67,926,384	+0.52(+1.71%)
Mar 16, 2011	30.70	30.80	30.03	30.13	61,097,892	-0.55(-1.79%)
Mar 15, 2011	30.61	30.94	30.50	30.68	51,866,464	-0.47(-1.52%)
Mar 14, 2011	31.24	31.32	30.69	31.15	35,655,876	-0.30(-0.96%)
Mar 11, 2011	31.14	31.53	31.12	31.46	29,628,082	+0.14(+0.46%)
Mar 10, 2011	31.69	31.81	31.13	31.31	49,133,668	-0.71(-2.21%)
Mar 09, 2011	31.86	32.39	31.65	32.02	36,612,376	+0.11(+0.35%)
Mar 08, 2011	31.21	32.11	31.15	31.91	47,900,460	+0.83(+2.68%)
Mar 07, 2011	31.37	31.39	30.78	31.08	40,890,060	-0.23(-0.72%)
Mar 04, 2011	31.62	31.66	31.02	31.31	40,347,448	-0.39(-1.22%)
Mar 03, 2011	31.44	31.86	31.44	31.69	33,497,104	+0.57(+1.83%)
Mar 02, 2011	31.22	31.61	30.99	31.12	41,587,112	-0.24(-0.77%)

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.