Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.09	34.11	33.36	33.42	5,971,678	-0.60(-1.78%)
May 23, 2011	33.98	34.12	33.79	34.03	3,145,261	-0.35(-1.01%)
May 20, 2011	34.42	34.56	34.23	34.38	3,010,648	-0.12(-0.36%)
May 19, 2011	34.32	34.51	34.10	34.50	2,920,480	+0.25(+0.73%)
May 18, 2011	34.06	34.31	33.93	34.25	2,616,312	+0.23(+0.68%)
May 17, 2011	34.21	34.51	33.77	34.02	2,818,666	-0.37(-1.07%)
May 16, 2011	33.86	34.69	33.76	34.38	4,874,906	+0.47(+1.38%)
May 13, 2011	34.29	34.39	33.52	33.92	4,403,525	-0.38(-1.10%)
May 12, 2011	34.10	34.35	33.74	34.29	3,309,921	+0.07(+0.20%)
May 11, 2011	34.49	34.67	34.05	34.22	4,766,052	-0.20(-0.59%)
May 10, 2011	34.16	34.43	33.88	34.43	2,870,662	+0.44(+1.28%)
May 09, 2011	33.73	34.25	33.37	33.99	3,289,907	+0.39(+1.17%)
May 06, 2011	33.28	33.94	33.28	33.60	6,860,628	+0.64(+1.94%)
May 05, 2011	32.97	33.13	32.76	32.96	3,682,169	-0.14(-0.42%)
May 04, 2011	33.54	33.61	32.92	33.09	4,345,558	-0.52(-1.54%)
May 03, 2011	34.14	34.34	33.34	33.61	4,128,579	-0.62(-1.82%)
May 02, 2011	34.25	34.44	34.05	34.24	3,564,541	+0.16(+0.46%)
Apr 29, 2011	34.97	34.97	33.98	34.08	5,898,356	-0.95(-2.72%)
Apr 28, 2011	35.60	35.60	34.86	35.03	4,526,517	-0.67(-1.88%)
Apr 27, 2011	35.83	35.85	35.04	35.71	3,933,082	-0.10(-0.27%)
Apr 26, 2011	35.64	35.81	35.36	35.80	2,543,598	+0.40(+1.13%)
Apr 25, 2011	35.51	35.94	35.32	35.40	2,342,442	-0.29(-0.80%)
Apr 21, 2011	35.77	36.06	35.58	35.69	1,808,780	-0.03(-0.07%)
Apr 20, 2011	35.23	35.72	34.97	35.71	3,130,394	+0.92(+2.64%)
Apr 19, 2011	35.18	35.25	34.75	34.80	3,157,134	-0.22(-0.63%)
Apr 18, 2011	34.96	35.26	34.89	35.02	2,943,523	-0.33(-0.95%)
Apr 15, 2011	35.37	35.66	35.06	35.35	2,605,368	+0.15(+0.42%)
Apr 14, 2011	35.01	35.35	34.76	35.20	2,736,709	+0.10(+0.30%)
Apr 13, 2011	34.89	35.25	34.69	35.10	2,397,624	+0.34(+0.98%)
Apr 12, 2011	34.91	35.09	34.62	34.76	2,370,059	-0.27(-0.77%)
Apr 11, 2011	35.16	35.37	34.91	35.03	2,845,962	-0.16(-0.45%)
Apr 08, 2011	35.41	35.49	35.05	35.18	2,467,222	-0.07(-0.19%)
Apr 07, 2011	35.46	35.72	35.08	35.25	2,605,480	-0.31(-0.87%)
Apr 06, 2011	35.26	35.78	35.15	35.56	4,636,612	+0.43(+1.22%)
Apr 05, 2011	35.12	35.36	35.08	35.13	2,569,653	-0.03(-0.08%)
Apr 04, 2011	35.23	35.39	35.10	35.15	2,555,931	+0.10(+0.28%)
Apr 01, 2011	34.96	35.45	34.70	35.06	5,252,092	+0.31(+0.90%)
Mar 31, 2011	34.82	34.91	34.43	34.74	3,917,182	-0.20(-0.56%)
Mar 30, 2011	34.94	35.01	34.36	34.94	4,090,521	+0.60(+1.75%)
Mar 29, 2011	34.17	34.34	33.89	34.34	2,684,955	+0.29(+0.85%)
Mar 28, 2011	34.04	34.36	33.94	34.05	3,716,564	-0.04(-0.12%)
Mar 25, 2011	34.37	34.42	33.90	34.09	2,986,424	-0.28(-0.82%)
Mar 24, 2011	34.62	34.67	34.03	34.37	3,140,574	-0.06(-0.17%)
Mar 23, 2011	33.28	34.67	33.28	34.43	5,899,493	+0.91(+2.72%)
Mar 22, 2011	33.30	33.64	33.27	33.52	3,751,584	+0.11(+0.33%)
Mar 21, 2011	32.80	33.41	32.79	33.41	5,301,276	+0.48(+1.46%)
Mar 18, 2011	33.35	33.55	32.74	32.93	6,294,593	-0.16(-0.49%)
Mar 17, 2011	32.77	33.28	32.68	33.09	6,322,470	+0.80(+2.46%)
Mar 16, 2011	32.85	33.12	32.21	32.29	6,094,461	-0.65(-1.96%)
Mar 15, 2011	32.99	33.41	32.68	32.94	7,034,757	-0.63(-1.87%)
Mar 14, 2011	33.88	34.19	33.30	33.57	6,191,884	-0.49(-1.43%)
Mar 11, 2011	34.06	34.28	33.70	34.06	4,858,910	-0.04(-0.12%)
Mar 10, 2011	34.22	34.58	34.07	34.10	6,783,774	-0.45(-1.31%)
Mar 09, 2011	34.97	35.05	34.30	34.55	5,747,696	-0.42(-1.20%)
Mar 08, 2011	35.12	35.19	34.76	34.97	3,511,190	+0.12(+0.34%)
Mar 07, 2011	35.16	35.60	34.76	34.85	5,677,436	-0.11(-0.31%)
Mar 04, 2011	35.37	35.60	34.64	34.96	3,287,216	-0.38(-1.08%)
Mar 03, 2011	35.20	35.73	35.10	35.34	4,097,474	+0.47(+1.35%)
Mar 02, 2011	35.00	35.43	34.85	34.87	3,839,915	-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.