Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.69	25.77	25.13	25.20	2,616,738	-0.46(-1.81%)
May 23, 2011	25.41	25.80	25.33	25.67	4,344,528	+0.11(+0.45%)
May 20, 2011	25.59	26.15	25.40	25.55	5,131,116	-0.17(-0.65%)
May 19, 2011	26.18	26.41	25.36	25.72	19,997,824	-3.02(-10.52%)
May 18, 2011	28.80	28.80	28.39	28.74	2,714,015	-0.09(-0.32%)
May 17, 2011	29.16	29.33	28.81	28.84	1,694,205	-0.12(-0.42%)
May 16, 2011	29.25	29.25	28.94	28.96	1,640,091	-0.39(-1.32%)
May 13, 2011	29.25	29.62	29.03	29.35	2,994,063	+0.11(+0.36%)
May 12, 2011	29.51	29.79	28.34	29.24	6,487,264	-0.27(-0.93%)
May 11, 2011	29.93	30.09	29.46	29.51	3,550,016	-0.53(-1.77%)
May 10, 2011	29.96	30.22	29.71	30.05	2,929,573	+0.08(+0.25%)
May 09, 2011	29.89	30.01	29.53	29.97	1,779,433	+0.03(+0.10%)
May 06, 2011	30.17	30.27	29.65	29.94	3,594,118	-0.04(-0.13%)
May 05, 2011	30.67	30.82	29.57	29.98	3,788,201	-0.95(-3.08%)
May 04, 2011	31.30	31.30	30.53	30.93	1,902,031	-0.44(-1.41%)
May 03, 2011	31.34	31.52	31.12	31.37	1,399,035	-0.08(-0.24%)
May 02, 2011	31.45	31.49	31.43	31.45	1,546,125	+0.14(+0.44%)
Apr 29, 2011	31.11	31.55	31.06	31.31	1,779,372	+0.26(+0.83%)
Apr 28, 2011	30.98	31.27	30.90	31.05	2,149,164	+0.02(+0.05%)
Apr 27, 2011	31.09	31.33	30.95	31.04	2,151,486	-0.03(-0.10%)
Apr 26, 2011	31.43	31.53	31.01	31.07	2,060,194	-0.11(-0.34%)
Apr 25, 2011	31.54	31.59	31.14	31.17	2,301,287	-0.43(-1.35%)
Apr 21, 2011	32.08	32.08	31.59	31.60	2,282,314	-0.45(-1.40%)
Apr 20, 2011	32.26	32.39	31.92	32.05	1,827,924	+0.06(+0.19%)
Apr 19, 2011	32.58	32.60	31.72	31.99	4,368,167	-0.56(-1.73%)
Apr 18, 2011	32.92	32.93	32.46	32.55	2,127,886	-0.60(-1.81%)
Apr 15, 2011	33.36	33.51	33.04	33.15	1,774,835	-0.11(-0.34%)
Apr 14, 2011	33.02	33.31	32.85	33.27	1,221,128	+0.11(+0.32%)
Apr 13, 2011	32.99	33.30	32.61	33.16	1,469,886	+0.23(+0.69%)
Apr 12, 2011	32.99	33.20	32.74	32.93	1,164,999	-0.16(-0.48%)
Apr 11, 2011	33.36	33.51	33.09	33.09	1,139,483	-0.21(-0.64%)
Apr 08, 2011	33.35	33.47	33.07	33.31	1,868,970	-0.02(-0.05%)
Apr 07, 2011	33.28	33.50	33.12	33.32	2,697,975	+0.08(+0.23%)
Apr 06, 2011	33.60	33.82	33.18	33.25	1,686,760	-0.30(-0.89%)
Apr 05, 2011	33.25	33.85	33.25	33.54	1,930,704	+0.18(+0.55%)
Apr 04, 2011	33.35	33.47	33.12	33.36	1,089,119	+0.09(+0.27%)
Apr 01, 2011	33.12	33.41	32.88	33.27	1,160,737	+0.19(+0.58%)
Mar 31, 2011	33.20	33.25	32.75	33.08	1,447,564	-0.12(-0.37%)
Mar 30, 2011	33.00	33.22	32.83	33.20	1,584,943	+0.38(+1.16%)
Mar 29, 2011	32.84	33.28	32.43	32.82	2,960,075	-0.08(-0.25%)
Mar 28, 2011	33.06	33.35	32.72	32.90	1,216,512	-0.27(-0.80%)
Mar 25, 2011	33.15	33.41	32.91	33.17	1,458,143	+0.05(+0.16%)
Mar 24, 2011	32.83	33.26	32.71	33.12	1,899,853	+0.46(+1.42%)
Mar 23, 2011	32.14	32.83	31.95	32.65	3,011,911	+0.45(+1.40%)
Mar 22, 2011	31.91	32.74	31.43	32.20	2,953,961	+0.40(+1.27%)
Mar 21, 2011	31.72	31.89	31.70	31.80	2,025,206	+0.50(+1.58%)
Mar 18, 2011	31.99	32.29	31.30	31.30	4,266,928	-0.51(-1.60%)
Mar 17, 2011	32.50	32.50	31.73	31.81	2,529,667	-0.51(-1.58%)
Mar 16, 2011	31.87	32.63	31.74	32.32	3,006,323	+0.37(+1.14%)
Mar 15, 2011	31.74	32.56	31.72	31.96	2,170,436	-0.60(-1.85%)
Mar 14, 2011	32.46	32.62	31.97	32.56	2,092,822	-0.23(-0.70%)
Mar 11, 2011	32.32	33.04	32.29	32.79	3,350,849	+0.84(+2.62%)
Mar 10, 2011	31.72	32.16	31.53	31.95	1,140,342	-0.05(-0.17%)
Mar 09, 2011	31.87	32.26	31.71	32.00	912,671	+0.13(+0.41%)
Mar 08, 2011	31.36	32.05	31.31	31.88	1,716,941	+0.58(+1.85%)
Mar 07, 2011	31.34	31.71	31.21	31.30	2,101,628	+0.07(+0.22%)
Mar 04, 2011	31.30	31.94	31.08	31.23	3,261,557	-0.25(-0.80%)
Mar 03, 2011	31.65	32.09	30.71	31.48	4,315,353	+1.10(+3.61%)
Mar 02, 2011	30.84	30.84	30.29	30.38	3,807,173	-0.56(-1.82%)

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.