Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.63	29.88	29.44	29.44	5,700	+0.93(+3.26%)
May 23, 2011	28.51	28.51	28.51	28.51	400	-0.74(-2.53%)
May 20, 2011	29.17	29.40	29.17	29.25	500	+0.51(+1.78%)
May 19, 2011	28.96	28.98	28.73	28.74	6,249	-0.24(-0.81%)
May 18, 2011	29.02	29.02	28.86	28.97	1,000	+0.14(+0.48%)
May 17, 2011	29.15	29.15	28.84	28.84	750	-1.07(-3.57%)
May 16, 2011	29.89	30.62	29.62	29.90	6,500	+0.10(+0.34%)
May 13, 2011	30.36	30.36	29.80	29.80	6,400	-0.69(-2.26%)
May 12, 2011	30.16	30.53	29.65	30.49	12,078	-0.51(-1.64%)
May 11, 2011	31.00	31.00	31.00	31.00	6,100	-0.74(-2.34%)
May 10, 2011	31.28	31.81	31.23	31.74	12,043	+0.77(+2.47%)
May 09, 2011	30.90	30.97	30.90	30.97	6,700	+0.47(+1.55%)
May 05, 2011		30.50	30.50	30.50	0	-0.65(-2.09%)
May 04, 2011	31.55	31.55	31.15	31.15	400	-0.75(-2.35%)
May 03, 2011	32.54	32.54	31.90	31.90	14,700	-0.95(-2.89%)
May 02, 2011	32.80	32.85	32.58	32.85	4,190	-1.00(-2.96%)
Apr 29, 2011	34.08	34.27	33.75	33.85	5,100	+0.07(+0.22%)
Apr 28, 2011	32.96	33.79	32.95	33.78	27,600	+0.87(+2.63%)
Apr 27, 2011	32.21	32.91	32.15	32.91	3,400	-0.50(-1.50%)
Apr 26, 2011	33.37	33.41	33.20	33.41	3,565	+0.37(+1.13%)
Apr 25, 2011	34.12	34.12	33.04	33.04	2,250	-1.06(-3.11%)
Apr 21, 2011	34.31	34.31	33.99	34.10	1,900	+0.19(+0.56%)
Apr 20, 2011	34.26	34.34	33.91	33.91	2,100	+0.58(+1.74%)
Apr 19, 2011	33.40	33.40	33.33	33.33	230	+0.64(+1.95%)
Apr 18, 2011	33.41	34.51	32.69	32.69	900	-0.77(-2.30%)
Apr 15, 2011	33.03	33.65	33.03	33.46	15,100	+1.06(+3.27%)
Apr 14, 2011	31.54	32.41	31.54	32.40	17,100	+0.17(+0.53%)
Apr 13, 2011	32.19	32.23	32.19	32.23	28,000	+0.47(+1.47%)
Apr 12, 2011	32.26	32.26	31.76	31.76	13,200	-0.86(-2.62%)
Apr 11, 2011	33.02	33.14	32.62	32.62	17,050	-0.49(-1.48%)
Apr 08, 2011	33.01	33.47	32.93	33.11	2,900	+1.09(+3.41%)
Apr 07, 2011	31.95	32.09	31.95	32.02	1,900	-0.88(-2.68%)
Apr 06, 2011	33.01	33.01	32.90	32.90	1,200	+0.39(+1.21%)
Apr 05, 2011	30.42	32.51	30.30	32.51	7,600	+1.99(+6.53%)
Apr 04, 2011	31.00	31.30	30.46	30.52	5,900	-0.59(-1.91%)
Apr 01, 2011	31.79	31.79	30.84	31.11	3,850	-0.39(-1.22%)
Mar 31, 2011	32.08	32.08	31.48	31.50	26,743	-0.98(-3.00%)
Mar 30, 2011	32.47	32.47	32.47	32.47	2,475	+0.60(+1.88%)
Mar 29, 2011	31.52	31.88	31.52	31.87	750	-1.17(-3.54%)
Mar 28, 2011	33.09	33.04	33.04	33.04	150	-0.33(-0.97%)
Mar 25, 2011	33.37	33.37	33.36	33.37	1,500	-0.23(-0.70%)
Mar 24, 2011	34.78	34.78	33.60	33.60	25,100	-0.76(-2.20%)
Mar 23, 2011	32.20	34.36	32.20	34.36	26,000	+2.62(+8.26%)
Mar 22, 2011	31.62	31.74	31.61	31.73	1,900	+0.79(+2.57%)
Mar 21, 2011	30.90	30.94	30.90	30.94	400	+0.73(+2.42%)
Mar 18, 2011	30.36	30.36	30.20	30.21	2,000	+0.51(+1.73%)
Mar 17, 2011	29.65	29.70	29.62	29.70	1,200	+0.92(+3.18%)
Mar 15, 2011	28.78	28.78	28.78	28.78	0	-2.08(-6.75%)
Mar 14, 2011	30.86	30.86	30.86	30.86	200	+0.26(+0.84%)
Mar 11, 2011	29.65	30.60	29.64	30.60	13,800	+0.10(+0.34%)
Mar 10, 2011	30.21	30.50	29.80	30.50	10,600	-1.10(-3.48%)
Mar 09, 2011	31.69	31.69	31.52	31.60	12,100	-0.41(-1.29%)
Mar 08, 2011	32.25	32.25	32.01	32.01	8,600	-0.68(-2.07%)
Mar 07, 2011	33.88	34.03	32.47	32.69	12,200	+0.61(+1.89%)
Mar 04, 2011	32.48	32.48	32.09	32.09	700	+0.33(+1.04%)
Mar 03, 2011	31.75	31.75	31.75	31.75	1,200	-0.25(-0.77%)
Mar 02, 2011	32.12	32.12	32.00	32.00	700	-0.40(-1.25%)

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.