Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.14	33.19	32.67	32.86	5,669,539	-0.27(-0.82%)
May 23, 2011	32.64	33.20	32.23	33.13	4,650,955	+0.19(+0.59%)
May 20, 2011	33.96	33.99	32.78	32.94	10,851,910	-1.15(-3.38%)
May 19, 2011	34.10	34.20	33.91	34.09	4,486,580	+0.05(+0.14%)
May 18, 2011	33.75	34.08	33.59	34.04	6,403,761	+0.51(+1.51%)
May 17, 2011	33.20	33.86	33.18	33.53	5,863,914	+0.18(+0.54%)
May 16, 2011	33.20	33.44	33.10	33.35	5,695,379	+0.11(+0.33%)
May 13, 2011	33.47	33.91	33.08	33.24	9,478,082	-0.31(-0.92%)
May 12, 2011	32.54	33.68	32.33	33.55	16,004,730	+1.25(+3.86%)
May 11, 2011	32.09	32.33	31.73	32.30	10,477,211	+0.41(+1.28%)
May 10, 2011	31.57	32.00	31.41	31.89	4,880,765	+0.39(+1.22%)
May 09, 2011	31.48	31.56	31.17	31.51	3,345,972	+0.04(+0.13%)
May 06, 2011	32.02	32.06	31.32	31.47	8,166,903	-0.34(-1.08%)
May 05, 2011	31.24	32.32	31.04	31.81	15,921,135	-0.34(-1.05%)
May 04, 2011	32.04	32.24	31.65	32.15	6,974,451	+0.13(+0.41%)
May 03, 2011	31.79	32.06	31.68	32.01	4,094,358	+0.22(+0.68%)
May 02, 2011	31.86	31.87	31.77	31.80	5,599,023	+0.04(+0.11%)
Apr 29, 2011	31.97	32.04	31.65	31.76	6,083,327	-0.23(-0.72%)
Apr 28, 2011	32.03	32.14	31.78	31.99	6,365,617	-0.16(-0.49%)
Apr 27, 2011	32.03	32.27	31.95	32.15	6,051,449	+0.13(+0.41%)
Apr 26, 2011	31.40	32.03	31.34	32.01	5,517,680	+0.61(+1.94%)
Apr 25, 2011	31.36	31.53	31.24	31.41	4,252,478	+0.05(+0.17%)
Apr 21, 2011	31.66	31.69	31.30	31.35	12,076,868	-0.27(-0.84%)
Apr 20, 2011	31.73	31.93	31.56	31.62	6,193,151	+0.13(+0.40%)
Apr 19, 2011	31.70	31.78	31.36	31.49	6,220,037	-0.18(-0.57%)
Apr 18, 2011	31.82	32.00	31.54	31.67	8,973,480	-0.43(-1.33%)
Apr 15, 2011	32.54	32.57	32.04	32.10	7,663,163	-0.38(-1.17%)
Apr 14, 2011	32.53	32.66	32.20	32.48	5,410,226	-0.10(-0.30%)
Apr 13, 2011	32.76	32.82	32.42	32.58	4,550,662	-0.17(-0.52%)
Apr 12, 2011	32.58	33.04	32.54	32.74	7,669,373	+0.08(+0.26%)
Apr 11, 2011	32.57	32.97	32.57	32.66	4,700,838	+0.00(+0.00%)
Apr 08, 2011	33.09	33.10	32.47	32.66	3,114,909	-0.34(-1.02%)
Apr 07, 2011	32.84	33.39	32.73	33.00	7,677,293	+0.29(+0.88%)
Apr 06, 2011	32.96	32.99	32.45	32.71	8,769,117	-0.16(-0.49%)
Apr 05, 2011	32.18	32.97	32.06	32.87	6,419,472	+0.60(+1.85%)
Apr 04, 2011	32.56	32.68	32.14	32.27	5,572,856	-0.29(-0.89%)
Apr 01, 2011	32.03	32.64	32.02	32.56	6,001,886	+0.60(+1.89%)
Mar 31, 2011	31.92	31.97	31.55	31.96	7,389,714	-0.03(-0.09%)
Mar 30, 2011	31.80	32.14	31.67	31.99	9,220,571	+0.03(+0.09%)
Mar 29, 2011	31.76	31.97	31.70	31.96	5,996,808	+0.14(+0.45%)
Mar 28, 2011	32.19	32.36	31.80	31.82	3,789,835	-0.42(-1.31%)
Mar 25, 2011	31.88	32.33	31.74	32.24	5,440,671	+0.34(+1.08%)
Mar 24, 2011	31.63	31.94	31.47	31.89	8,543,696	+0.30(+0.95%)
Mar 23, 2011	31.79	31.88	31.57	31.59	6,770,924	-0.31(-0.98%)
Mar 22, 2011	31.98	32.11	31.78	31.91	5,338,293	+0.00(+0.00%)
Mar 21, 2011	31.85	31.98	31.83	31.91	6,750,327	+0.11(+0.34%)
Mar 18, 2011	32.43	32.54	31.66	31.80	8,703,994	-0.39(-1.20%)
Mar 17, 2011	32.08	32.30	31.82	32.18	6,714,819	+0.44(+1.39%)
Mar 16, 2011	31.94	32.34	31.71	31.74	7,865,301	-0.34(-1.07%)
Mar 15, 2011	32.17	32.40	32.03	32.09	6,634,363	-0.31(-0.97%)
Mar 14, 2011	32.69	32.76	32.09	32.40	6,591,161	-0.42(-1.27%)
Mar 11, 2011	32.84	33.28	32.76	32.82	7,036,425	-0.36(-1.09%)
Mar 10, 2011	33.20	33.70	33.17	33.18	6,948,328	-0.38(-1.13%)
Mar 09, 2011	32.69	33.61	32.66	33.56	6,529,602	+0.88(+2.69%)
Mar 08, 2011	32.35	32.76	32.15	32.68	4,403,069	+0.41(+1.27%)
Mar 07, 2011	32.60	32.83	32.23	32.27	6,416,359	-0.17(-0.52%)
Mar 04, 2011	32.50	32.66	31.95	32.44	7,030,287	-0.13(-0.39%)
Mar 03, 2011	32.56	32.81	32.08	32.56	7,951,892	+0.15(+0.46%)
Mar 02, 2011	31.91	32.50	31.85	32.41	7,179,645	+0.46(+1.43%)

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.