Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.90	29.14	28.25	28.26	277,802	-0.60(-2.08%)
May 20, 2011	28.34	29.13	28.30	28.86	601,625	+0.56(+1.98%)
May 19, 2011	28.59	28.86	28.27	28.30	381,090	-0.05(-0.18%)
May 18, 2011	27.87	28.62	27.87	28.35	342,418	+0.53(+1.91%)
May 17, 2011	27.88	28.25	27.70	27.82	330,989	-0.08(-0.29%)
May 16, 2011	28.17	28.20	27.85	27.90	321,428	-0.17(-0.61%)
May 13, 2011	28.00	28.17	27.73	28.07	285,577	+0.12(+0.43%)
May 12, 2011	28.00	28.13	27.88	27.95	623,762	-0.29(-1.03%)
May 11, 2011	28.50	28.85	28.18	28.24	533,494	-0.37(-1.29%)
May 10, 2011	28.49	28.92	28.45	28.61	349,896	+0.17(+0.60%)
May 09, 2011	28.41	28.53	28.26	28.44	163,079	+0.07(+0.25%)
May 06, 2011	28.27	28.47	28.05	28.37	314,755	+0.13(+0.46%)
May 05, 2011	28.40	28.54	28.10	28.24	462,809	-0.39(-1.36%)
May 04, 2011	28.46	28.66	28.26	28.63	381,649	+0.08(+0.28%)
May 03, 2011	28.42	28.97	28.27	28.55	341,073	+0.23(+0.81%)
May 02, 2011	28.35	28.32	28.22	28.32	168,916	-0.11(-0.39%)
Apr 29, 2011	28.39	28.46	28.06	28.43	132,298	+0.18(+0.64%)
Apr 28, 2011	28.12	28.29	27.88	28.25	237,670	+0.18(+0.64%)
Apr 27, 2011	28.36	28.37	27.78	28.07	265,584	-0.08(-0.28%)
Apr 26, 2011	28.31	28.31	27.89	28.15	297,297	-0.06(-0.21%)
Apr 25, 2011	28.88	28.77	28.20	28.21	208,295	-0.54(-1.88%)
Apr 21, 2011	28.84	29.08	28.63	28.75	253,989	+0.14(+0.49%)
Apr 20, 2011	28.20	28.95	28.20	28.61	453,716	+0.75(+2.69%)
Apr 19, 2011	27.63	27.89	27.42	27.86	500,653	+0.25(+0.91%)
Apr 18, 2011	27.85	27.94	27.15	27.61	487,994	-0.36(-1.29%)
Apr 15, 2011	28.01	28.39	27.78	27.97	253,910	-0.10(-0.36%)
Apr 14, 2011	28.36	28.71	28.05	28.07	305,191	-0.56(-1.96%)
Apr 13, 2011	28.64	29.23	28.46	28.63	334,501	+0.05(+0.17%)
Apr 12, 2011	29.45	29.56	28.43	28.58	412,804	-0.77(-2.62%)
Apr 11, 2011	29.96	30.15	29.06	29.35	261,373	-0.81(-2.69%)
Apr 08, 2011	29.91	30.16	29.83	30.16	468,008	+0.54(+1.82%)
Apr 07, 2011	29.84	29.89	29.60	29.62	142,998	-0.33(-1.10%)
Apr 06, 2011	29.88	30.14	29.55	29.95	343,642	-0.10(-0.33%)
Apr 05, 2011	30.13	30.25	29.77	30.05	373,469	-0.20(-0.66%)
Apr 04, 2011	29.85	30.36	29.85	30.25	308,821	+0.24(+0.80%)
Apr 01, 2011	29.99	30.05	29.91	30.01	281,525	+0.01(+0.03%)
Mar 31, 2011	29.70	30.00	29.48	30.00	311,838	+0.20(+0.67%)
Mar 30, 2011	29.70	29.95	29.30	29.80	175,303	+0.18(+0.61%)
Mar 29, 2011	29.70	29.85	29.44	29.62	274,600	-0.09(-0.30%)
Mar 28, 2011	29.80	30.04	29.59	29.71	237,986	-0.09(-0.30%)
Mar 25, 2011	29.30	30.00	28.91	29.80	269,753	+0.36(+1.22%)
Mar 24, 2011	29.89	29.89	29.41	29.44	269,017	-0.41(-1.37%)
Mar 23, 2011	29.74	29.93	29.52	29.85	271,770	+0.17(+0.57%)
Mar 22, 2011	29.96	29.96	29.54	29.68	443,431	-0.12(-0.40%)
Mar 21, 2011	29.80	29.92	29.71	29.80	297,902	+0.37(+1.26%)
Mar 18, 2011	28.80	29.50	28.65	29.43	520,328	+0.71(+2.47%)
Mar 17, 2011	28.67	28.91	28.18	28.72	376,597	+0.55(+1.95%)
Mar 16, 2011	28.30	28.97	28.01	28.17	464,768	-0.12(-0.42%)
Mar 15, 2011	27.43	28.73	27.08	28.29	487,491	-0.13(-0.46%)
Mar 14, 2011	28.38	28.50	27.66	28.42	407,711	+0.04(+0.14%)
Mar 11, 2011	28.08	28.46	27.92	28.38	410,644	-0.43(-1.49%)
Mar 10, 2011	29.25	29.30	28.04	28.81	427,787	-0.59(-2.01%)
Mar 09, 2011	29.66	29.88	28.75	29.40	370,974	-0.35(-1.18%)
Mar 08, 2011	29.65	29.99	29.29	29.75	1,026,441	+0.02(+0.07%)
Mar 07, 2011	29.99	30.05	29.51	29.73	568,718	-0.28(-0.93%)
Mar 04, 2011	30.37	30.37	29.53	30.01	551,710	-0.36(-1.19%)
Mar 03, 2011	30.59	30.62	30.14	30.37	252,611	-0.24(-0.78%)
Mar 02, 2011	30.64	30.64	30.19	30.61	328,125	-0.04(-0.13%)

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.