Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.78	33.98	33.78	33.88	8,818	+0.16(+0.47%)
May 23, 2011	33.93	33.93	33.57	33.72	12,192	-0.75(-2.17%)
May 20, 2011	34.70	34.70	34.40	34.47	3,965	-0.65(-1.85%)
May 19, 2011	35.13	35.17	35.02	35.12	2,967	-0.56(-1.58%)
May 18, 2011	35.26	35.68	35.26	35.68	5,928	+0.71(+2.02%)
May 17, 2011	35.14	35.14	34.87	34.97	10,040	-0.22(-0.63%)
May 16, 2011	35.14	35.45	35.14	35.20	8,452	+0.18(+0.51%)
May 13, 2011	35.47	35.47	34.97	35.02	2,235	-0.36(-1.02%)
May 12, 2011	35.23	35.40	35.14	35.38	1,524	-0.01(-0.04%)
May 11, 2011	35.71	35.71	35.22	35.39	39,853	-0.37(-1.04%)
May 10, 2011	35.68	35.79	35.60	35.76	4,611	+0.21(+0.60%)
May 09, 2011	35.48	35.64	35.36	35.55	17,064	+0.37(+1.04%)
May 06, 2011	35.39	35.67	35.10	35.18	6,096	+0.30(+0.85%)
May 05, 2011	35.14	35.31	34.80	34.89	11,814	-0.22(-0.62%)
May 04, 2011	35.32	35.32	34.91	35.10	20,664	-0.38(-1.07%)
May 03, 2011	35.63	35.72	35.44	35.48	16,864	-0.51(-1.43%)
May 02, 2011	36.00	36.00	36.00	36.00	14,871	-0.33(-0.90%)
Apr 29, 2011	35.81	36.39	33.93	36.32	2,462	+0.67(+1.89%)
Apr 28, 2011	35.79	35.79	35.63	35.65	3,543	-0.77(-2.10%)
Apr 27, 2011	36.26	36.42	35.98	36.42	16,310	-0.33(-0.89%)
Apr 26, 2011	36.63	36.84	36.63	36.74	2,781	+0.09(+0.25%)
Apr 25, 2011	36.79	36.81	36.58	36.65	11,994	-0.43(-1.15%)
Apr 21, 2011	36.99	37.08	36.94	37.08	1,975	+0.12(+0.34%)
Apr 20, 2011	36.84	37.05	36.82	36.95	13,876	+0.40(+1.10%)
Apr 19, 2011	36.37	36.65	36.37	36.55	10,697	+0.31(+0.87%)
Apr 18, 2011	36.54	36.54	36.09	36.24	16,918	-0.75(-2.02%)
Apr 15, 2011	36.65	37.05	36.65	36.99	18,561	+0.41(+1.13%)
Apr 14, 2011	36.43	36.57	36.34	36.57	2,764	+0.46(+1.27%)
Apr 13, 2011	36.23	36.34	36.06	36.11	5,707	+0.30(+0.84%)
Apr 12, 2011	36.08	36.17	35.75	35.81	8,991	-0.11(-0.31%)
Apr 11, 2011	36.32	36.41	35.89	35.92	7,293	-0.20(-0.55%)
Apr 08, 2011	36.12	36.36	36.01	36.12	10,499	+0.32(+0.90%)
Apr 07, 2011	35.87	36.05	35.69	35.80	13,176	+0.00(+0.01%)
Apr 06, 2011	35.54	35.89	35.54	35.79	6,469	+0.18(+0.52%)
Apr 05, 2011	35.33	35.71	35.33	35.61	9,552	-0.08(-0.22%)
Apr 04, 2011	35.37	35.69	35.37	35.69	9,570	+0.43(+1.23%)
Apr 01, 2011	35.31	35.40	35.22	35.26	14,312	-0.03(-0.07%)
Mar 31, 2011	34.79	35.28	34.79	35.28	5,562	+0.35(+1.00%)
Mar 30, 2011	34.67	34.99	34.67	34.93	9,871	+0.25(+0.71%)
Mar 29, 2011	34.55	34.73	34.52	34.69	8,270	+0.14(+0.41%)
Mar 28, 2011	34.70	34.70	34.55	34.55	1,741	-0.33(-0.96%)
Mar 25, 2011	34.70	34.93	34.70	34.88	4,029	-0.20(-0.58%)
Mar 24, 2011	34.76	35.08	34.74	35.08	9,045	+0.16(+0.47%)
Mar 23, 2011	34.61	34.92	34.61	34.92	5,562	+0.48(+1.38%)
Mar 22, 2011	34.59	34.59	34.45	34.45	3,697	-0.00(-0.01%)
Mar 21, 2011	34.45	34.45	34.45	34.45	1,219	+0.46(+1.35%)
Mar 18, 2011	33.96	34.23	33.96	33.99	7,484	+0.74(+2.24%)
Mar 17, 2011	33.10	33.42	33.10	33.25	22,435	-0.35(-1.04%)
Mar 16, 2011	34.02	34.14	33.42	33.60	15,708	-0.50(-1.46%)
Mar 15, 2011	33.97	34.18	33.97	34.09	3,657	-0.51(-1.46%)
Mar 14, 2011	34.44	34.60	34.44	34.60	4,343	-0.14(-0.42%)
Mar 11, 2011	34.58	34.74	34.58	34.74	1,080	+0.03(+0.08%)
Mar 10, 2011	34.89	34.92	34.63	34.72	8,267	-0.58(-1.65%)
Mar 09, 2011	35.20	35.30	35.12	35.30	3,281	+0.18(+0.52%)
Mar 08, 2011	34.79	35.12	34.70	35.12	1,143	+0.43(+1.23%)
Mar 07, 2011	35.14	35.14	34.67	34.69	5,489	-0.18(-0.53%)
Mar 04, 2011	34.86	34.87	34.66	34.87	10,901	+0.10(+0.28%)
Mar 03, 2011	34.42	34.78	34.42	34.78	4,410	+0.58(+1.69%)
Mar 02, 2011	34.07	34.26	34.05	34.20	5,809	+0.53(+1.57%)
Mar 01, 2011	34.11	34.11	33.67	33.67	18,548	-0.42(-1.22%)
Feb 28, 2011	34.15	34.21	33.98	34.09	16,535	+0.41(+1.23%)
Feb 25, 2011	33.50	33.73	33.50	33.67	1,821	+0.16(+0.46%)
Feb 24, 2011	33.33	33.52	33.18	33.52	10,477	-0.40(-1.19%)
Feb 23, 2011	34.03	34.08	33.71	33.92	14,450	-0.08(-0.24%)
Feb 22, 2011	34.52	34.52	33.90	34.01	14,347	-1.14(-3.24%)
Feb 18, 2011	35.20	35.28	35.12	35.14	12,164	-0.28(-0.78%)
Feb 17, 2011	35.49	35.50	35.30	35.42	2,819	-0.16(-0.45%)
Feb 16, 2011	35.34	35.58	35.34	35.58	5,250	+0.20(+0.56%)
Feb 15, 2011	35.30	35.40	35.17	35.38	4,762	+0.12(+0.35%)
Feb 14, 2011	35.07	35.39	35.07	35.26	6,983	+0.11(+0.32%)
Feb 11, 2011	34.65	35.23	34.65	35.14	4,744	-0.03(-0.09%)
Feb 10, 2011	34.70	35.30	34.70	35.18	18,024	-0.07(-0.20%)
Feb 09, 2011	35.48	35.58	35.01	35.25	23,396	-0.73(-2.04%)
Feb 08, 2011	35.98	35.98	35.79	35.98	4,724	-0.03(-0.07%)
Feb 07, 2011	35.97	36.16	35.88	36.01	20,775	+0.33(+0.94%)
Feb 04, 2011	35.60	35.68	35.43	35.68	3,977	+0.01(+0.04%)
Feb 03, 2011	35.66	35.68	35.58	35.66	3,333	-0.09(-0.24%)
Feb 02, 2011	35.81	35.92	35.75	35.75	12,564	+0.08(+0.22%)
Feb 01, 2011	35.66	35.80	35.62	35.67	13,611	+0.49(+1.40%)
Jan 31, 2011	35.07	35.31	35.03	35.18	14,086	+0.54(+1.55%)
Jan 28, 2011	35.48	35.48	34.57	34.64	11,111	-0.77(-2.18%)
Jan 27, 2011	35.35	35.46	35.32	35.41	4,902	+0.15(+0.42%)
Jan 26, 2011	35.18	35.26	35.16	35.26	4,390	+0.06(+0.16%)
Jan 25, 2011	35.41	35.41	34.99	35.20	5,559	-0.23(-0.66%)
Jan 24, 2011	35.29	35.46	35.29	35.44	32,236	-0.24(-0.68%)
Jan 21, 2011	36.22	36.38	35.66	35.68	29,808	-0.24(-0.66%)
Jan 20, 2011	36.38	36.38	35.76	35.92	28,505	-0.47(-1.28%)
Jan 19, 2011	36.51	36.57	36.31	36.38	10,622	-0.13(-0.36%)
Jan 18, 2011	36.48	36.52	36.38	36.52	19,940	-0.26(-0.71%)
Jan 14, 2011	36.92	36.92	36.75	36.78	19,317	-0.07(-0.20%)
Jan 13, 2011	36.75	36.92	36.75	36.85	18,132	-0.29(-0.78%)
Jan 12, 2011	37.06	37.19	37.01	37.14	5,677	+0.30(+0.80%)
Jan 11, 2011	36.80	36.88	36.74	36.84	8,487	+0.13(+0.36%)
Jan 10, 2011	36.46	36.71	36.46	36.71	7,758	-0.05(-0.14%)
Jan 07, 2011	36.59	37.01	36.59	36.76	4,916	-0.24(-0.66%)
Jan 06, 2011	37.53	37.53	36.88	37.01	5,477	-0.31(-0.83%)
Jan 05, 2011	37.08	37.37	37.08	37.32	5,757	+0.33(+0.90%)
Jan 04, 2011	37.04	37.05	36.75	36.99	22,490	+0.47(+1.29%)
Jan 03, 2011	37.56	37.56	36.48	36.52	19,998	+0.38(+1.05%)
Dec 31, 2010	35.85	36.14	35.85	36.13	11,363	+0.38(+1.07%)
Dec 30, 2010	35.82	35.91	35.71	35.75	4,570	+0.05(+0.14%)
Dec 29, 2010	35.62	35.73	35.56	35.70	3,063	+0.32(+0.91%)
Dec 28, 2010	35.39	35.39	35.16	35.38	9,669	-0.44(-1.24%)
Dec 27, 2010	35.77	35.83	35.58	35.83	4,652	+0.05(+0.15%)
Dec 23, 2010	36.06	36.06	35.77	35.77	7,164	-0.38(-1.05%)
Dec 22, 2010	36.13	36.17	36.13	36.15	7,374	-0.04(-0.10%)
Dec 21, 2010	35.74	36.19	35.74	36.19	6,387	+0.54(+1.51%)
Dec 20, 2010	35.58	35.73	35.58	35.65	2,110	-0.44(-1.22%)
Dec 17, 2010	36.09	36.10	35.91	36.09	36,713	+0.43(+1.21%)
Dec 16, 2010	35.69	35.76	35.55	35.66	10,543	-0.41(-1.14%)
Dec 15, 2010	36.12	36.31	36.07	36.07	2,621	-0.20(-0.56%)
Dec 14, 2010	36.53	36.55	36.27	36.27	12,240	-0.21(-0.58%)
Dec 13, 2010	36.23	36.59	36.23	36.48	8,953	+0.40(+1.11%)
Dec 10, 2010	35.98	36.16	35.98	36.08	15,865	+0.19(+0.53%)
Dec 09, 2010	36.09	36.09	35.85	35.89	7,655	-0.33(-0.92%)
Dec 08, 2010	36.42	36.42	36.09	36.23	9,174	-0.29(-0.79%)
Dec 07, 2010	36.84	36.86	36.52	36.52	6,019	+0.07(+0.18%)
Dec 06, 2010	36.58	36.63	36.45	36.45	2,074	-0.46(-1.24%)
Dec 03, 2010	36.57	36.91	36.55	36.91	30,535	-0.11(-0.29%)
Dec 02, 2010	36.52	37.07	36.52	37.02	17,924	+0.23(+0.61%)
Dec 01, 2010	36.29	36.89	36.29	36.79	15,095	+0.64(+1.76%)
Nov 30, 2010	36.10	36.30	36.00	36.15	14,758	+0.18(+0.51%)
Nov 29, 2010	36.00	36.00	35.63	35.97	9,520	+0.27(+0.75%)
Nov 26, 2010	35.47	35.80	35.47	35.70	10,614	-0.22(-0.62%)
Nov 24, 2010	35.44	35.92	35.92	35.92	15,385	+0.57(+1.61%)
Nov 23, 2010	34.87	35.48	34.87	35.35	51,571	-0.67(-1.87%)
Nov 22, 2010	36.06	36.15	35.69	36.03	7,979	+0.06(+0.16%)
Nov 19, 2010	35.96	35.98	35.59	35.97	16,265	-0.08(-0.21%)
Nov 18, 2010	35.85	36.18	35.85	36.05	19,262	+0.94(+2.69%)
Nov 17, 2010	35.01	35.20	34.93	35.10	23,751	-0.44(-1.24%)
Nov 16, 2010	36.23	36.23	35.43	35.55	16,044	-1.12(-3.05%)
Nov 15, 2010	36.73	37.16	36.67	36.67	17,311	-0.17(-0.46%)
Nov 12, 2010	37.26	37.28	36.69	36.84	72,051	-1.38(-3.61%)
Nov 11, 2010	38.26	38.26	37.97	38.21	14,872	-0.23(-0.60%)
Nov 10, 2010	38.16	38.44	37.83	38.44	17,325	+0.75(+1.98%)
Nov 09, 2010	38.39	38.58	37.68	37.70	21,389	-0.43(-1.12%)
Nov 08, 2010	37.76	38.46	37.76	38.12	9,863	+0.39(+1.03%)
Nov 05, 2010	37.61	37.79	37.61	37.74	26,563	-0.17(-0.45%)
Nov 04, 2010	37.74	37.92	37.29	37.91	23,210	+0.70(+1.89%)
Nov 03, 2010	37.01	37.20	36.65	37.20	75,271	+0.25(+0.68%)
Nov 02, 2010	36.52	37.05	36.52	36.95	30,989	+0.85(+2.34%)
Nov 01, 2010	36.27	36.44	36.11	36.11	24,934	+0.27(+0.75%)
Oct 29, 2010	35.62	35.85	35.57	35.84	8,455	+0.62(+1.77%)
Oct 28, 2010	36.21	36.29	35.21	35.22	7,292	-0.28(-0.79%)
Oct 27, 2010	35.48	35.50	35.09	35.50	12,756	-0.84(-2.31%)
Oct 25, 2010	36.27	36.53	36.27	36.34	22,631	+0.58(+1.61%)
Oct 22, 2010	35.73	35.92	35.66	35.76	9,110	+0.06(+0.17%)
Oct 21, 2010	35.68	35.96	35.43	35.70	18,856	+0.16(+0.44%)
Oct 20, 2010	35.69	35.89	35.43	35.54	13,917	+0.44(+1.25%)
Oct 19, 2010	35.61	36.04	35.08	35.10	8,746	-0.75(-2.10%)
Oct 18, 2010	35.52	36.44	35.32	35.86	58,582	+0.38(+1.08%)
Oct 15, 2010	36.57	36.57	35.04	35.47	14,845	+0.22(+0.63%)
Oct 14, 2010	35.63	35.63	35.04	35.25	35,723	-0.47(-1.32%)
Oct 13, 2010	35.59	35.82	35.54	35.72	6,013	+0.91(+2.62%)
Oct 12, 2010	34.84	34.84	34.72	34.81	9,991	-0.13(-0.38%)
Oct 11, 2010	34.93	34.94	34.78	34.94	68,852	-0.22(-0.63%)
Oct 08, 2010	35.16	35.27	34.82	35.16	12,768	+0.30(+0.87%)
Oct 07, 2010	35.01	35.01	34.68	34.86	22,953	+0.06(+0.17%)
Oct 06, 2010	34.65	34.80	34.51	34.80	87,939	+0.19(+0.55%)
Oct 05, 2010	34.48	34.61	34.28	34.61	6,553	+0.52(+1.54%)
Oct 04, 2010	34.45	34.45	34.09	34.09	47,366	-0.35(-1.03%)
Oct 01, 2010	34.44	34.48	34.28	34.44	28,191	+0.56(+1.65%)
Sep 30, 2010	33.88	33.88	33.88	33.88	5,334	+0.18(+0.53%)

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.