Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.51	29.74	29.02	29.14	1,612,877	-0.28(-0.95%)
May 23, 2011	29.09	29.61	29.04	29.42	1,809,868	-0.06(-0.20%)
May 20, 2011	30.04	30.05	29.35	29.48	1,815,949	-0.43(-1.44%)
May 19, 2011	29.91	30.00	29.61	29.91	1,973,209	-0.03(-0.10%)
May 18, 2011	28.85	30.00	28.61	29.94	2,846,349	+1.05(+3.63%)
May 17, 2011	28.92	29.01	28.46	28.89	1,540,502	-0.01(-0.03%)
May 16, 2011	28.83	29.55	28.50	28.90	2,859,720	+0.09(+0.31%)
May 13, 2011	29.17	29.30	28.62	28.81	1,430,067	-0.39(-1.34%)
May 12, 2011	29.31	29.34	28.90	29.20	2,432,259	-0.11(-0.38%)
May 11, 2011	29.55	29.57	29.06	29.31	1,365,700	-0.32(-1.08%)
May 10, 2011	29.08	29.85	28.97	29.63	2,345,619	+0.58(+2.00%)
May 09, 2011	29.27	29.39	28.88	29.05	2,036,531	-0.16(-0.55%)
May 06, 2011	29.37	29.60	29.17	29.21	3,065,817	-0.07(-0.24%)
May 05, 2011	28.41	29.49	28.26	29.28	4,313,535	+0.54(+1.88%)
May 04, 2011	28.59	29.05	28.20	28.74	3,519,704	-0.46(-1.58%)
May 03, 2011	29.45	29.62	28.64	29.20	6,041,299	-0.59(-1.98%)
May 02, 2011	29.55	29.95	27.50	29.79	15,116,927	+4.75(+18.97%)
Apr 29, 2011	24.67	25.06	24.65	25.04	1,288,142	+0.34(+1.38%)
Apr 28, 2011	24.48	24.72	24.40	24.70	819,381	+0.13(+0.53%)
Apr 27, 2011	24.42	24.61	24.26	24.57	1,341,847	+0.15(+0.61%)
Apr 26, 2011	24.45	24.54	24.32	24.42	1,348,523	+0.11(+0.45%)
Apr 25, 2011	24.40	24.66	24.26	24.31	1,442,850	-0.06(-0.25%)
Apr 21, 2011	23.67	24.43	23.66	24.37	1,934,160	+0.79(+3.35%)
Apr 20, 2011	24.11	24.77	23.26	23.58	5,406,037	-0.29(-1.21%)
Apr 19, 2011	23.14	23.88	22.96	23.87	2,847,547	+0.77(+3.33%)
Apr 18, 2011	23.00	23.16	22.71	23.10	1,773,040	-0.10(-0.43%)
Apr 15, 2011	23.46	23.50	23.20	23.20	2,282,726	-0.23(-0.98%)
Apr 14, 2011	23.13	23.43	22.91	23.43	2,540,198	+0.17(+0.73%)
Apr 13, 2011	23.49	23.54	23.16	23.26	1,661,229	-0.02(-0.09%)
Apr 12, 2011	23.77	23.77	23.21	23.28	1,572,374	-0.19(-0.81%)
Apr 11, 2011	23.89	23.90	23.31	23.47	1,917,795	-0.32(-1.35%)
Apr 08, 2011	24.01	24.27	23.62	23.79	1,458,050	-0.16(-0.67%)
Apr 07, 2011	23.52	24.15	23.27	23.95	3,316,482	-0.37(-1.52%)
Apr 06, 2011	24.54	24.59	24.18	24.32	2,532,391	+0.01(+0.04%)
Apr 05, 2011	24.36	24.50	24.24	24.31	1,973,927	-0.16(-0.65%)
Apr 04, 2011	24.51	24.58	24.23	24.47	1,352,889	+0.03(+0.12%)
Apr 01, 2011	24.50	24.66	24.19	24.44	2,755,858	+0.08(+0.33%)
Mar 31, 2011	24.37	24.52	24.25	24.36	3,171,268	-0.04(-0.16%)
Mar 30, 2011	24.40	24.47	24.16	24.40	2,044,130	+0.21(+0.87%)
Mar 29, 2011	24.19	24.27	24.00	24.19	1,165,576	+0.02(+0.08%)
Mar 28, 2011	24.41	24.58	24.07	24.17	1,787,031	-0.23(-0.94%)
Mar 25, 2011	24.19	24.76	24.18	24.40	3,124,935	+0.23(+0.95%)
Mar 24, 2011	23.67	24.64	23.37	24.17	4,229,386	+0.80(+3.42%)
Mar 23, 2011	23.12	23.49	22.99	23.37	2,151,724	+0.15(+0.65%)
Mar 22, 2011	23.25	23.51	23.12	23.22	1,871,860	-0.02(-0.09%)
Mar 21, 2011	23.53	23.78	22.77	23.24	4,873,916	-0.64(-2.68%)
Mar 18, 2011	24.00	24.04	23.74	23.88	1,643,284	+0.22(+0.93%)
Mar 17, 2011	23.56	23.86	23.43	23.66	2,016,944	+0.39(+1.68%)
Mar 16, 2011	23.69	24.14	23.16	23.27	2,699,383	-0.19(-0.81%)
Mar 15, 2011	22.62	23.65	22.49	23.46	2,351,805	+0.19(+0.82%)
Mar 14, 2011	23.41	23.53	23.19	23.27	1,678,661	-0.16(-0.68%)
Mar 11, 2011	23.22	23.54	23.15	23.43	1,325,996	+0.09(+0.39%)
Mar 10, 2011	23.61	23.98	23.30	23.34	1,872,253	-0.50(-2.10%)
Mar 09, 2011	23.73	24.18	23.68	23.84	2,456,238	+0.17(+0.72%)
Mar 08, 2011	23.32	23.71	23.16	23.67	1,772,103	+0.35(+1.50%)
Mar 07, 2011	23.55	23.67	23.00	23.32	1,925,091	-0.18(-0.77%)
Mar 04, 2011	23.78	23.81	23.17	23.50	2,346,187	-0.27(-1.14%)
Mar 03, 2011	23.20	23.98	23.13	23.77	3,335,063	+0.80(+3.48%)
Mar 02, 2011	22.89	23.30	22.58	22.97	2,569,383	+0.10(+0.44%)

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.