Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.91	35.45	34.85	34.90	15,375,611	+0.28(+0.81%)
May 23, 2011	34.72	34.80	34.38	34.62	14,465,545	-0.62(-1.76%)
May 20, 2011	35.23	35.49	34.83	35.24	16,103,463	-0.04(-0.12%)
May 19, 2011	35.28	35.50	34.96	35.28	13,608,087	+0.19(+0.54%)
May 18, 2011	34.61	35.38	34.46	35.09	18,269,356	+0.61(+1.78%)
May 17, 2011	34.07	34.63	34.07	34.48	17,200,374	+0.05(+0.15%)
May 16, 2011	34.40	34.75	34.09	34.42	16,981,948	+0.00(+0.00%)
May 13, 2011	34.55	34.69	34.03	34.42	17,143,154	-0.04(-0.13%)
May 12, 2011	34.87	34.89	34.06	34.47	25,844,396	-0.48(-1.38%)
May 11, 2011	35.70	35.76	34.72	34.95	21,047,716	-1.00(-2.79%)
May 10, 2011	35.61	36.04	35.45	35.95	14,642,450	+0.42(+1.19%)
May 09, 2011	35.42	35.72	35.26	35.53	19,831,830	+0.38(+1.07%)
May 06, 2011	35.09	35.88	34.94	35.15	24,713,572	+0.47(+1.35%)
May 05, 2011	35.10	35.16	34.32	34.68	26,483,710	-0.81(-2.28%)
May 04, 2011	35.99	35.99	34.90	35.49	32,671,948	-0.42(-1.18%)
May 03, 2011	37.09	37.12	35.37	35.92	36,688,628	-1.42(-3.80%)
May 02, 2011	37.25	37.37	37.12	37.34	17,833,630	-0.68(-1.80%)
Apr 29, 2011	37.34	38.07	37.31	38.02	19,176,864	+0.69(+1.86%)
Apr 28, 2011	38.10	38.26	37.09	37.33	27,563,392	-1.15(-2.98%)
Apr 27, 2011	38.74	39.03	37.78	38.47	21,239,930	-0.67(-1.70%)
Apr 26, 2011	38.84	39.28	38.75	39.14	12,313,128	+0.35(+0.91%)
Apr 25, 2011	38.95	39.00	38.44	38.79	10,887,062	-0.12(-0.31%)
Apr 21, 2011	38.68	38.99	38.57	38.91	11,740,842	+0.36(+0.93%)
Apr 20, 2011	38.30	38.63	38.20	38.55	13,768,595	+0.89(+2.35%)
Apr 19, 2011	37.34	37.77	37.34	37.66	12,009,503	+0.26(+0.70%)
Apr 18, 2011	37.31	37.60	37.18	37.40	14,055,037	-0.73(-1.91%)
Apr 15, 2011	37.97	38.43	37.78	38.13	15,199,359	+0.40(+1.07%)
Apr 14, 2011	37.30	37.89	37.21	37.73	11,415,108	+0.30(+0.80%)
Apr 13, 2011	37.48	37.61	37.05	37.43	14,689,701	+0.24(+0.65%)
Apr 12, 2011	38.09	38.25	36.80	37.19	26,905,700	-1.43(-3.69%)
Apr 11, 2011	38.90	39.40	38.55	38.61	13,756,191	-0.32(-0.83%)
Apr 08, 2011	38.92	39.12	38.76	38.94	17,972,854	+0.19(+0.49%)
Apr 07, 2011	38.71	38.93	38.45	38.75	12,931,699	-0.01(-0.04%)
Apr 06, 2011	38.95	38.99	38.70	38.76	15,066,345	+0.05(+0.14%)
Apr 05, 2011	38.56	38.84	38.36	38.71	13,578,065	+0.31(+0.80%)
Apr 04, 2011	38.55	38.55	38.15	38.40	12,993,940	+0.00(+0.00%)
Apr 01, 2011	38.79	38.92	38.25	38.40	15,849,061	-0.09(-0.23%)
Mar 31, 2011	38.95	39.42	38.47	38.49	17,460,964	-0.40(-1.03%)
Mar 30, 2011	38.32	38.94	38.22	38.89	16,086,326	+0.91(+2.39%)
Mar 29, 2011	38.04	38.29	37.74	37.98	18,073,320	-0.37(-0.95%)
Mar 28, 2011	38.57	38.81	38.35	38.35	10,918,297	-0.32(-0.84%)
Mar 25, 2011	38.48	38.89	38.17	38.67	15,933,413	+0.26(+0.68%)
Mar 24, 2011	38.10	38.58	38.00	38.41	19,095,798	+0.56(+1.48%)
Mar 23, 2011	37.05	38.04	37.01	37.85	19,568,216	+0.64(+1.71%)
Mar 22, 2011	37.47	37.51	37.11	37.21	17,590,112	-0.16(-0.43%)
Mar 21, 2011	37.36	37.54	37.31	37.37	25,673,316	+1.06(+2.92%)
Mar 18, 2011	37.53	37.88	36.31	36.31	34,022,168	-0.66(-1.79%)
Mar 17, 2011	36.17	37.25	35.92	36.97	21,910,338	+1.44(+4.06%)
Mar 16, 2011	36.19	36.36	35.13	35.53	25,422,262	-0.60(-1.67%)
Mar 15, 2011	36.12	36.41	35.90	36.14	26,461,330	-0.41(-1.13%)
Mar 14, 2011	36.39	36.67	36.16	36.55	23,560,126	-0.22(-0.60%)
Mar 11, 2011	35.54	37.08	35.43	36.77	15,127,067	+0.54(+1.49%)
Mar 10, 2011	37.10	37.17	36.00	36.23	25,143,688	-1.38(-3.66%)
Mar 09, 2011	37.68	38.01	37.47	37.61	13,185,392	-0.13(-0.36%)
Mar 08, 2011	38.00	38.03	37.18	37.74	18,558,974	-0.42(-1.11%)
Mar 07, 2011	38.85	39.04	38.13	38.17	16,368,112	-0.38(-0.98%)
Mar 04, 2011	38.38	39.00	38.19	38.55	19,059,044	+0.11(+0.29%)
Mar 03, 2011	37.83	38.46	37.78	38.43	18,169,530	+0.72(+1.92%)
Mar 02, 2011	37.37	38.02	37.31	37.71	18,246,180	+0.20(+0.54%)

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.