Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.13	24.55	23.90	24.25	10,518,686	+0.52(+2.19%)
May 23, 2011	23.51	23.79	23.18	23.73	9,023,496	-0.61(-2.51%)
May 20, 2011	24.22	24.68	24.05	24.34	10,979,262	-0.13(-0.51%)
May 19, 2011	24.55	24.66	24.11	24.46	7,757,119	+0.11(+0.44%)
May 18, 2011	23.95	24.50	23.80	24.35	10,236,722	+0.62(+2.62%)
May 17, 2011	23.56	23.80	23.19	23.73	14,086,650	+0.07(+0.30%)
May 16, 2011	23.73	24.37	23.58	23.66	11,020,547	-0.19(-0.78%)
May 13, 2011	24.22	24.32	23.65	23.85	11,829,521	-0.29(-1.19%)
May 12, 2011	24.17	24.43	23.74	24.13	16,600,075	-0.28(-1.15%)
May 11, 2011	25.24	25.24	24.19	24.41	12,651,158	-0.91(-3.59%)
May 10, 2011	25.39	25.66	25.11	25.32	10,397,959	+0.10(+0.38%)
May 09, 2011	25.16	25.38	24.78	25.23	9,795,578	+0.41(+1.64%)
May 06, 2011	24.88	25.50	24.51	24.82	14,442,122	+0.33(+1.34%)
May 05, 2011	25.47	25.62	24.39	24.49	28,916,848	-1.57(-6.01%)
May 04, 2011	26.24	26.35	25.33	26.06	16,048,733	-0.07(-0.27%)
May 03, 2011	27.36	27.36	25.78	26.13	20,276,068	-1.48(-5.37%)
May 02, 2011	27.59	27.66	27.43	27.61	13,562,910	+0.08(+0.28%)
Apr 29, 2011	26.87	27.54	26.76	27.54	10,519,467	+0.62(+2.31%)
Apr 28, 2011	26.65	27.06	26.62	26.91	7,196,721	+0.08(+0.31%)
Apr 27, 2011	27.09	27.11	26.27	26.83	9,828,074	-0.12(-0.44%)
Apr 26, 2011	26.77	27.02	26.60	26.95	5,726,290	+0.10(+0.38%)
Apr 25, 2011	27.28	27.39	26.75	26.85	6,734,868	-0.22(-0.80%)
Apr 21, 2011	26.88	27.15	26.69	27.06	6,930,748	+0.41(+1.53%)
Apr 20, 2011	26.47	26.79	26.42	26.66	8,261,886	+0.77(+2.98%)
Apr 19, 2011	25.63	26.02	25.56	25.89	8,083,940	+0.37(+1.45%)
Apr 18, 2011	25.65	25.69	25.08	25.51	9,673,253	-0.68(-2.58%)
Apr 15, 2011	26.13	26.46	25.97	26.19	7,290,422	-0.07(-0.25%)
Apr 14, 2011	25.81	26.30	25.57	26.26	9,021,921	+0.06(+0.23%)
Apr 13, 2011	26.48	26.64	25.97	26.20	8,547,514	+0.07(+0.27%)
Apr 12, 2011	26.72	26.75	25.75	26.12	16,031,056	-1.11(-4.06%)
Apr 11, 2011	27.79	27.86	27.02	27.23	11,759,725	-0.67(-2.40%)
Apr 08, 2011	27.34	28.01	27.29	27.90	13,525,308	+0.90(+3.32%)
Apr 07, 2011	26.53	27.04	26.20	27.00	12,857,481	+0.37(+1.39%)
Apr 06, 2011	27.12	27.23	26.41	26.63	11,133,934	-0.42(-1.57%)
Apr 05, 2011	27.18	27.46	26.94	27.06	9,473,959	-0.12(-0.44%)
Apr 04, 2011	27.21	27.29	27.11	27.18	7,170,173	+0.10(+0.35%)
Apr 01, 2011	27.08	27.42	26.99	27.08	7,466,220	+0.26(+0.98%)
Mar 31, 2011	27.05	27.21	26.78	26.82	6,875,295	+0.13(+0.47%)
Mar 30, 2011	26.75	27.08	26.51	26.69	9,042,391	+0.21(+0.79%)
Mar 29, 2011	26.42	26.66	26.24	26.48	7,794,937	-0.03(-0.11%)
Mar 28, 2011	26.76	26.99	26.50	26.51	7,177,092	-0.39(-1.44%)
Mar 25, 2011	26.82	27.26	26.79	26.90	8,768,327	+0.08(+0.29%)
Mar 24, 2011	26.97	27.08	26.66	26.82	8,551,803	-0.05(-0.20%)
Mar 23, 2011	27.21	27.31	26.73	26.88	12,380,547	-0.38(-1.40%)
Mar 22, 2011	27.15	27.33	26.93	27.26	10,202,953	+0.02(+0.07%)
Mar 21, 2011	26.85	27.28	26.85	27.24	13,688,130	+1.06(+4.04%)
Mar 18, 2011	26.83	26.99	25.97	26.18	16,031,436	-0.48(-1.79%)
Mar 17, 2011	26.08	26.82	25.75	26.66	15,310,938	+1.33(+5.27%)
Mar 16, 2011	25.44	26.29	25.01	25.33	17,946,130	-0.15(-0.59%)
Mar 15, 2011	25.47	25.71	25.43	25.48	18,067,642	-0.38(-1.46%)
Mar 14, 2011	25.59	25.93	25.22	25.86	10,693,946	-0.23(-0.87%)
Mar 11, 2011	24.88	26.24	24.69	26.08	14,473,147	+0.57(+2.23%)
Mar 10, 2011	25.98	26.06	25.26	25.51	19,349,458	-1.15(-4.33%)
Mar 09, 2011	27.21	27.27	26.48	26.67	11,740,072	-0.20(-0.73%)
Mar 08, 2011	28.01	28.01	26.84	26.87	16,384,595	-1.17(-4.16%)
Mar 07, 2011	28.81	29.02	27.89	28.03	14,863,660	-0.51(-1.80%)
Mar 04, 2011	28.24	28.56	28.07	28.55	13,448,632	+0.59(+2.12%)
Mar 03, 2011	28.13	28.23	27.80	27.95	16,924,354	-0.34(-1.20%)
Mar 02, 2011	28.31	28.44	28.02	28.30	15,078,726	+0.25(+0.87%)

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.