Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.45	31.60	31.28	31.37	5,929,780	-0.08(-0.25%)
May 23, 2011	31.43	31.65	31.39	31.45	6,769,625	-0.25(-0.80%)
May 20, 2011	32.02	32.11	31.48	31.70	10,134,116	-0.24(-0.76%)
May 19, 2011	31.54	31.99	31.43	31.94	6,449,606	+0.60(+1.92%)
May 18, 2011	30.85	31.36	30.76	31.34	8,319,358	+0.54(+1.76%)
May 17, 2011	30.31	30.81	30.14	30.80	6,354,945	+0.33(+1.07%)
May 16, 2011	30.86	30.91	30.45	30.47	4,419,431	-0.44(-1.42%)
May 13, 2011	30.92	31.09	30.73	30.91	4,224,518	+0.07(+0.24%)
May 12, 2011	30.70	30.95	30.48	30.84	5,597,101	+0.08(+0.26%)
May 11, 2011	30.87	30.96	30.52	30.76	6,163,777	-0.16(-0.53%)
May 10, 2011	30.70	31.21	30.69	30.92	6,410,307	+0.30(+0.99%)
May 09, 2011	30.26	30.65	30.24	30.62	4,473,532	+0.39(+1.31%)
May 06, 2011	30.32	30.58	30.14	30.23	4,755,086	+0.22(+0.73%)
May 05, 2011	29.99	30.39	29.88	30.01	5,131,964	-0.10(-0.34%)
May 04, 2011	30.37	30.44	29.94	30.11	4,928,070	-0.30(-1.00%)
May 03, 2011	30.19	30.45	30.02	30.41	6,439,761	+0.26(+0.88%)
May 02, 2011	30.18	30.19	30.11	30.15	4,963,998	-0.08(-0.26%)
Apr 29, 2011	29.84	30.35	29.76	30.23	7,425,760	+0.46(+1.53%)
Apr 28, 2011	29.58	30.01	29.50	29.77	5,635,049	+0.30(+1.01%)
Apr 27, 2011	29.40	29.50	29.12	29.47	5,076,699	+0.07(+0.23%)
Apr 26, 2011	29.98	30.04	29.32	29.40	8,072,356	-0.57(-1.92%)
Apr 25, 2011	30.02	30.04	29.59	29.98	7,073,617	-0.25(-0.84%)
Apr 21, 2011	30.79	30.98	30.19	30.23	13,179,817	+1.18(+4.07%)
Apr 20, 2011	28.93	29.22	28.81	29.05	6,087,337	+0.37(+1.30%)
Apr 19, 2011	28.39	28.70	28.24	28.68	6,073,601	+0.29(+1.01%)
Apr 18, 2011	28.50	28.51	28.12	28.39	7,371,627	-0.42(-1.45%)
Apr 15, 2011	28.64	28.84	28.50	28.81	4,956,924	+0.25(+0.87%)
Apr 14, 2011	28.03	28.64	27.94	28.56	7,561,199	+0.39(+1.40%)
Apr 13, 2011	28.11	28.24	28.01	28.16	5,133,602	+0.21(+0.75%)
Apr 12, 2011	27.94	28.37	27.93	27.95	6,935,144	-0.06(-0.22%)
Apr 11, 2011	27.80	28.07	27.79	28.02	6,829,319	+0.22(+0.79%)
Apr 08, 2011	27.90	28.04	27.61	27.80	7,364,025	+0.09(+0.32%)
Apr 07, 2011	28.01	28.23	27.64	27.71	7,984,302	-0.38(-1.36%)
Apr 06, 2011	28.13	28.18	27.99	28.09	6,951,674	+0.08(+0.28%)
Apr 05, 2011	28.43	28.46	27.98	28.01	9,199,398	-0.51(-1.79%)
Apr 04, 2011	28.87	29.02	28.46	28.52	5,513,066	-0.30(-1.03%)
Apr 01, 2011	28.86	29.09	28.75	28.82	4,764,507	+0.01(+0.04%)
Mar 31, 2011	28.92	28.97	28.78	28.81	6,354,297	-0.20(-0.68%)
Mar 30, 2011	28.87	29.05	28.82	29.00	7,756,204	+0.24(+0.84%)
Mar 29, 2011	28.84	28.92	28.70	28.76	6,230,884	-0.10(-0.33%)
Mar 28, 2011	29.14	29.28	28.84	28.86	3,569,360	-0.21(-0.71%)
Mar 25, 2011	29.13	29.32	28.96	29.06	3,982,702	-0.03(-0.12%)
Mar 24, 2011	28.82	29.11	28.72	29.10	3,201,088	+0.45(+1.59%)
Mar 23, 2011	28.41	28.78	28.23	28.64	4,382,562	+0.15(+0.53%)
Mar 22, 2011	28.78	28.79	28.39	28.49	3,318,043	-0.24(-0.84%)
Mar 21, 2011	28.69	28.82	28.64	28.73	4,671,348	+0.14(+0.49%)
Mar 18, 2011	28.88	28.98	28.48	28.59	4,445,466	+0.01(+0.02%)
Mar 17, 2011	28.72	28.87	28.44	28.59	6,645,471	+0.10(+0.33%)
Mar 16, 2011	28.55	28.81	28.33	28.49	6,658,075	-0.07(-0.26%)
Mar 15, 2011	28.48	28.72	28.44	28.57	5,518,868	-0.53(-1.83%)
Mar 14, 2011	29.26	29.40	28.89	29.10	4,146,630	-0.38(-1.29%)
Mar 11, 2011	29.50	29.60	29.10	29.48	5,637,090	-0.15(-0.51%)
Mar 10, 2011	29.18	29.82	29.08	29.63	8,166,585	+0.11(+0.36%)
Mar 09, 2011	29.25	29.52	29.18	29.52	7,486,227	+0.29(+0.98%)
Mar 08, 2011	28.62	29.26	28.61	29.24	8,489,384	+0.73(+2.58%)
Mar 07, 2011	28.78	28.85	28.29	28.50	4,964,808	-0.07(-0.26%)
Mar 04, 2011	28.41	28.62	28.35	28.58	5,558,982	+0.17(+0.61%)
Mar 03, 2011	27.94	28.40	27.93	28.40	4,649,244	+0.66(+2.38%)
Mar 02, 2011	27.85	27.92	27.42	27.74	4,731,321	-0.21(-0.74%)

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.