Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.94	35.07	34.83	34.97	62,030,856	+0.35(+1.00%)
May 23, 2011	34.50	34.71	34.38	34.62	79,592,904	-0.74(-2.08%)
May 20, 2011	35.56	35.59	35.17	35.36	80,053,800	-0.29(-0.80%)
May 19, 2011	35.80	35.84	35.44	35.65	50,380,828	-0.23(-0.65%)
May 18, 2011	35.54	35.94	35.40	35.88	65,828,756	+0.57(+1.62%)
May 17, 2011	34.99	35.33	34.86	35.31	80,023,096	+0.11(+0.32%)
May 16, 2011	35.13	35.62	35.07	35.19	96,386,464	-0.05(-0.15%)
May 13, 2011	35.86	35.94	35.02	35.25	110,755,184	-0.79(-2.19%)
May 12, 2011	35.64	36.10	35.42	36.04	94,282,736	+0.11(+0.29%)
May 11, 2011	36.48	36.49	35.71	35.93	110,659,088	-0.81(-2.21%)
May 10, 2011	36.41	36.74	36.38	36.74	73,222,648	+0.43(+1.18%)
May 09, 2011	36.24	36.40	36.01	36.31	64,387,356	+0.07(+0.19%)
May 06, 2011	36.34	36.70	35.97	36.25	123,379,232	+0.47(+1.30%)
May 05, 2011	35.83	36.13	35.51	35.78	106,252,936	-0.35(-0.96%)
May 04, 2011	36.58	36.61	35.96	36.13	110,403,848	-0.60(-1.65%)
May 03, 2011	37.05	37.07	36.49	36.73	112,086,488	-0.84(-2.23%)
May 02, 2011	37.52	37.59	37.44	37.57	67,827,176	+0.01(+0.02%)
Apr 29, 2011	37.37	37.67	37.31	37.56	50,959,484	+0.23(+0.60%)
Apr 28, 2011	37.31	37.39	37.10	37.34	61,021,336	-0.31(-0.82%)
Apr 27, 2011	37.66	37.69	37.09	37.64	81,116,456	-0.07(-0.18%)
Apr 26, 2011	37.50	37.73	37.31	37.71	52,900,620	+0.32(+0.86%)
Apr 25, 2011	37.63	37.65	37.28	37.39	44,556,532	-0.30(-0.81%)
Apr 21, 2011	37.59	37.70	37.40	37.69	40,333,856	+0.33(+0.87%)
Apr 20, 2011	37.31	37.38	37.14	37.37	66,465,240	+0.86(+2.37%)
Apr 19, 2011	36.28	36.52	36.25	36.50	67,635,832	+0.52(+1.44%)
Apr 18, 2011	36.17	36.20	35.73	35.98	124,615,976	-0.93(-2.51%)
Apr 15, 2011	36.85	36.92	36.63	36.91	72,507,744	+0.05(+0.13%)
Apr 14, 2011	36.67	36.93	36.54	36.86	76,052,520	+0.11(+0.31%)
Apr 13, 2011	37.08	37.15	36.56	36.75	71,217,752	+0.30(+0.82%)
Apr 12, 2011	36.85	36.91	36.40	36.45	97,020,768	-0.70(-1.88%)
Apr 11, 2011	37.49	37.55	37.07	37.15	70,546,888	-0.44(-1.18%)
Apr 08, 2011	37.76	37.77	37.41	37.59	72,756,168	+0.04(+0.10%)
Apr 07, 2011	37.61	37.79	37.34	37.55	64,956,048	-0.04(-0.10%)
Apr 06, 2011	37.72	37.79	37.52	37.59	92,252,864	+0.20(+0.54%)
Apr 05, 2011	37.30	37.58	37.22	37.39	92,573,784	-0.08(-0.20%)
Apr 04, 2011	37.32	37.48	37.19	37.46	61,052,976	+0.32(+0.85%)
Apr 01, 2011	36.99	37.23	36.81	37.15	109,394,496	+0.59(+1.60%)
Mar 31, 2011	36.46	36.62	36.41	36.56	97,366,352	+0.32(+0.87%)
Mar 30, 2011	36.25	36.25	36.25	36.25	93,242,888	+0.46(+1.28%)
Mar 29, 2011	35.54	35.80	35.41	35.79	75,829,640	+0.41(+1.16%)
Mar 28, 2011	35.53	35.62	35.36	35.38	48,715,208	-0.18(-0.52%)
Mar 25, 2011	35.61	35.79	35.48	35.56	59,622,160	-0.04(-0.11%)
Mar 24, 2011	35.37	35.65	35.21	35.60	71,581,656	+0.40(+1.13%)
Mar 23, 2011	34.81	35.27	34.70	35.20	71,204,136	+0.47(+1.34%)
Mar 22, 2011	34.72	34.77	34.58	34.74	51,748,028	+0.11(+0.31%)
Mar 21, 2011	34.63	34.74	34.58	34.63	65,799,768	+0.65(+1.92%)
Mar 18, 2011	34.29	34.32	33.96	33.98	108,128,312	+0.06(+0.18%)
Mar 17, 2011	34.00	34.09	33.72	33.92	91,309,512	+0.35(+1.05%)
Mar 16, 2011	34.20	34.69	33.24	33.56	141,609,072	-0.64(-1.87%)
Mar 15, 2011	34.02	34.38	34.00	34.20	137,241,968	-0.58(-1.66%)
Mar 14, 2011	34.44	34.80	34.34	34.78	79,757,728	+0.20(+0.59%)
Mar 11, 2011	34.02	34.69	34.01	34.58	100,019,960	+0.35(+1.03%)
Mar 10, 2011	34.59	34.65	34.19	34.23	121,270,832	-1.04(-2.96%)
Mar 09, 2011	35.22	35.37	35.04	35.27	62,584,056	+0.07(+0.19%)
Mar 08, 2011	35.04	35.41	34.78	35.20	85,187,520	+0.50(+1.43%)
Mar 07, 2011	35.28	35.31	34.60	34.71	63,628,128	-0.52(-1.48%)
Mar 04, 2011	35.24	35.42	34.91	35.23	88,858,224	+0.03(+0.09%)
Mar 03, 2011	34.94	35.25	34.88	35.20	81,613,848	+0.69(+1.99%)
Mar 02, 2011	34.14	34.57	34.14	34.51	80,033,984	+0.47(+1.37%)

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.