Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.89	33.91	33.17	33.23	6,006,573	-0.60(-1.78%)
May 23, 2011	33.78	33.93	33.59	33.83	3,163,640	-0.34(-1.01%)
May 20, 2011	34.22	34.36	34.03	34.18	3,028,240	-0.12(-0.36%)
May 19, 2011	34.12	34.31	33.91	34.30	2,937,546	+0.25(+0.73%)
May 18, 2011	33.86	34.12	33.73	34.05	2,631,600	+0.23(+0.68%)
May 17, 2011	34.01	34.31	33.57	33.82	2,835,136	-0.37(-1.07%)
May 16, 2011	33.66	34.49	33.57	34.19	4,903,392	+0.47(+1.38%)
May 13, 2011	34.09	34.19	33.33	33.72	4,429,257	-0.38(-1.10%)
May 12, 2011	33.91	34.16	33.54	34.09	3,329,262	+0.07(+0.20%)
May 11, 2011	34.29	34.47	33.86	34.03	4,793,902	-0.20(-0.59%)
May 10, 2011	33.96	34.23	33.68	34.23	2,887,437	+0.43(+1.28%)
May 09, 2011	33.53	34.05	33.18	33.79	3,309,131	+0.39(+1.17%)
May 06, 2011	33.08	33.75	33.08	33.40	6,900,717	+0.64(+1.94%)
May 05, 2011	32.78	32.94	32.57	32.76	3,703,685	-0.14(-0.42%)
May 04, 2011	33.34	33.42	32.73	32.90	4,370,950	-0.51(-1.54%)
May 03, 2011	33.95	34.14	33.15	33.42	4,152,704	-0.62(-1.82%)
May 02, 2011	34.05	34.24	33.85	34.04	3,585,370	+0.16(+0.46%)
Apr 29, 2011	34.76	34.76	33.78	33.88	5,932,823	-0.95(-2.72%)
Apr 28, 2011	35.40	35.40	34.66	34.83	4,552,967	-0.67(-1.88%)
Apr 27, 2011	35.62	35.64	34.84	35.50	3,956,065	-0.10(-0.27%)
Apr 26, 2011	35.43	35.60	35.16	35.59	2,558,462	+0.40(+1.13%)
Apr 25, 2011	35.30	35.73	35.12	35.20	2,356,130	-0.29(-0.80%)
Apr 21, 2011	35.56	35.85	35.37	35.48	1,819,350	-0.03(-0.07%)
Apr 20, 2011	35.02	35.51	34.77	35.51	3,148,686	+0.91(+2.64%)
Apr 19, 2011	34.98	35.05	34.55	34.59	3,175,582	-0.22(-0.63%)
Apr 18, 2011	34.76	35.06	34.69	34.81	2,960,724	-0.33(-0.95%)
Apr 15, 2011	35.17	35.45	34.86	35.14	2,620,592	+0.15(+0.42%)
Apr 14, 2011	34.81	35.14	34.55	35.00	2,752,700	+0.10(+0.30%)
Apr 13, 2011	34.68	35.04	34.49	34.90	2,411,634	+0.34(+0.98%)
Apr 12, 2011	34.71	34.88	34.42	34.56	2,383,908	-0.27(-0.77%)
Apr 11, 2011	34.96	35.16	34.70	34.82	2,862,592	-0.16(-0.45%)
Apr 08, 2011	35.20	35.28	34.84	34.98	2,481,639	-0.07(-0.19%)
Apr 07, 2011	35.25	35.51	34.88	35.04	2,620,705	-0.31(-0.87%)
Apr 06, 2011	35.05	35.57	34.95	35.35	4,663,705	+0.43(+1.22%)
Apr 05, 2011	34.92	35.16	34.88	34.92	2,584,669	-0.03(-0.08%)
Apr 04, 2011	35.03	35.19	34.90	34.95	2,570,867	+0.10(+0.28%)
Apr 01, 2011	34.76	35.24	34.49	34.85	5,282,782	+0.31(+0.90%)
Mar 31, 2011	34.62	34.71	34.23	34.54	3,940,072	-0.19(-0.56%)
Mar 30, 2011	34.74	34.81	34.16	34.74	4,114,424	+0.60(+1.75%)
Mar 29, 2011	33.98	34.14	33.69	34.14	2,700,644	+0.29(+0.85%)
Mar 28, 2011	33.84	34.16	33.74	33.85	3,738,282	-0.04(-0.12%)
Mar 25, 2011	34.17	34.22	33.70	33.89	3,003,875	-0.28(-0.82%)
Mar 24, 2011	34.42	34.47	33.83	34.17	3,158,926	-0.06(-0.17%)
Mar 23, 2011	33.09	34.47	33.09	34.23	5,933,966	+0.91(+2.72%)
Mar 22, 2011	33.11	33.45	33.08	33.32	3,773,506	+0.11(+0.33%)
Mar 21, 2011	32.61	33.22	32.60	33.21	5,332,254	+0.48(+1.46%)
Mar 18, 2011	33.15	33.35	32.55	32.74	6,331,375	-0.16(-0.49%)
Mar 17, 2011	32.58	33.08	32.49	32.90	6,359,415	+0.79(+2.46%)
Mar 16, 2011	32.66	32.92	32.03	32.11	6,130,074	-0.64(-1.96%)
Mar 15, 2011	32.80	33.21	32.49	32.75	7,075,864	-0.62(-1.87%)
Mar 14, 2011	33.68	33.99	33.11	33.37	6,228,066	-0.48(-1.43%)
Mar 11, 2011	33.86	34.09	33.51	33.86	4,887,303	-0.04(-0.13%)
Mar 10, 2011	34.03	34.38	33.88	33.90	6,823,415	-0.45(-1.31%)
Mar 09, 2011	34.76	34.85	34.10	34.35	5,781,282	-0.42(-1.20%)
Mar 08, 2011	34.92	34.99	34.56	34.77	3,531,707	+0.12(+0.34%)
Mar 07, 2011	34.95	35.40	34.55	34.65	5,710,611	-0.11(-0.31%)
Mar 04, 2011	35.16	35.39	34.43	34.75	3,306,425	-0.38(-1.08%)
Mar 03, 2011	34.99	35.52	34.89	35.13	4,121,417	+0.47(+1.35%)
Mar 02, 2011	34.79	35.22	34.65	34.67	3,862,353	-0.28(-0.80%)

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.