Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.19	35.19	34.68	34.69	1,373,566	-0.14(-0.39%)
May 23, 2011	35.26	35.26	34.61	34.83	1,048,998	-0.54(-1.52%)
May 20, 2011	35.22	35.52	35.06	35.36	1,161,464	+0.10(+0.30%)
May 19, 2011	35.63	35.63	35.02	35.26	1,421,955	-0.18(-0.51%)
May 18, 2011	35.19	35.47	35.02	35.44	381,277	+0.30(+0.86%)
May 17, 2011	34.81	35.15	34.76	35.14	1,008,938	+0.08(+0.21%)
May 16, 2011	35.47	35.52	35.03	35.06	1,210,550	-0.53(-1.50%)
May 13, 2011	35.84	35.94	35.45	35.59	1,271,777	-0.18(-0.50%)
May 12, 2011	35.11	35.80	34.96	35.77	1,804,809	+0.47(+1.34%)
May 11, 2011	35.61	35.61	35.02	35.30	3,672,860	-0.22(-0.62%)
May 10, 2011	35.37	35.54	35.14	35.52	2,293,692	+0.19(+0.53%)
May 09, 2011	34.95	35.40	34.87	35.33	1,046,264	+0.56(+1.60%)
May 06, 2011	34.54	35.09	34.54	34.78	1,199,800	+0.47(+1.37%)
May 05, 2011	34.65	34.76	34.23	34.31	1,066,580	-0.46(-1.33%)
May 04, 2011	35.00	35.22	34.54	34.77	4,356,260	-0.25(-0.73%)
May 03, 2011	35.15	35.35	34.82	35.02	1,004,652	-0.30(-0.84%)
May 02, 2011	35.37	35.67	35.17	35.32	1,457,102	+0.22(+0.62%)
Apr 29, 2011	35.57	35.57	35.10	35.10	615,471	-0.49(-1.38%)
Apr 28, 2011	35.61	35.81	35.28	35.59	2,350,058	+0.08(+0.22%)
Apr 27, 2011	34.89	35.53	34.76	35.51	2,566,550	+0.82(+2.37%)
Apr 26, 2011	34.18	34.82	34.18	34.69	1,672,572	+0.52(+1.51%)
Apr 25, 2011	34.21	34.43	33.90	34.17	482,092	-0.15(-0.44%)
Apr 21, 2011	34.46	34.46	34.18	34.32	1,261,168	-0.01(-0.02%)
Apr 20, 2011	34.18	34.33	34.09	34.33	858,736	+0.61(+1.80%)
Apr 19, 2011	34.04	34.04	33.49	33.72	1,678,752	-0.15(-0.43%)
Apr 18, 2011	33.77	34.12	33.52	33.87	1,177,908	-0.41(-1.21%)
Apr 15, 2011	33.87	34.29	33.84	34.29	859,978	+0.41(+1.20%)
Apr 14, 2011	33.56	33.89	33.39	33.88	2,091,329	+0.27(+0.80%)
Apr 13, 2011	33.60	33.67	33.35	33.61	1,207,636	+0.30(+0.91%)
Apr 12, 2011	33.32	33.36	33.13	33.31	1,330,485	-0.10(-0.29%)
Apr 11, 2011	33.50	33.63	33.23	33.41	1,274,162	+0.02(+0.06%)
Apr 08, 2011	33.38	33.54	33.19	33.39	820,708	+0.01(+0.02%)
Apr 07, 2011	33.40	33.59	33.22	33.38	1,537,396	-0.08(-0.25%)
Apr 06, 2011	33.65	33.73	33.31	33.47	1,839,610	+0.00(+0.01%)
Apr 05, 2011	33.11	33.54	33.11	33.46	2,535,251	+0.42(+1.28%)
Apr 04, 2011	33.05	33.17	32.97	33.04	831,912	+0.08(+0.25%)
Apr 01, 2011	32.95	32.97	32.72	32.96	1,000,707	+0.24(+0.73%)
Mar 31, 2011	32.52	32.74	32.52	32.72	654,965	+0.20(+0.62%)
Mar 30, 2011	32.25	32.59	32.25	32.52	2,235,339	+0.56(+1.76%)
Mar 29, 2011	31.63	31.97	31.53	31.96	2,087,683	+0.48(+1.54%)
Mar 28, 2011	31.79	31.79	31.47	31.47	598,675	-0.07(-0.23%)
Mar 25, 2011	31.62	31.82	31.52	31.54	633,011	+0.07(+0.22%)
Mar 24, 2011	31.20	31.59	31.11	31.48	752,710	+0.47(+1.51%)
Mar 23, 2011	30.99	31.09	30.71	31.01	287,346	+0.09(+0.29%)
Mar 22, 2011	31.16	31.16	30.83	30.92	585,755	-0.08(-0.25%)
Mar 21, 2011	31.05	31.26	30.93	31.00	828,208	+0.25(+0.81%)
Mar 18, 2011	30.93	30.93	30.68	30.75	862,651	+0.20(+0.64%)
Mar 17, 2011	30.88	30.88	30.54	30.55	1,277,747	+0.10(+0.33%)
Mar 16, 2011	30.80	30.88	30.34	30.45	1,828,741	-0.38(-1.24%)
Mar 15, 2011	30.38	31.01	30.38	30.84	1,424,732	-0.27(-0.86%)
Mar 14, 2011	31.17	31.35	30.96	31.10	1,202,381	-0.16(-0.51%)
Mar 11, 2011	30.94	31.39	30.93	31.26	2,419,843	+0.21(+0.67%)
Mar 10, 2011	31.18	31.38	30.98	31.05	1,047,636	-0.52(-1.65%)
Mar 09, 2011	31.46	31.68	31.34	31.57	870,413	+0.01(+0.02%)
Mar 08, 2011	31.19	31.64	31.04	31.57	640,915	+0.37(+1.19%)
Mar 07, 2011	31.47	31.55	30.89	31.20	572,950	-0.18(-0.57%)
Mar 04, 2011	31.28	31.45	31.24	31.37	623,161	+0.00(+0.00%)
Mar 03, 2011	31.08	31.42	31.08	31.37	1,063,832	+0.45(+1.45%)
Mar 02, 2011	30.65	31.07	30.65	30.93	993,091	+0.21(+0.69%)

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.