Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.81	32.81	32.50	32.74	508,897	+0.05(+0.17%)
May 23, 2011	32.50	32.83	32.19	32.69	480,630	-0.25(-0.77%)
May 20, 2011	33.13	33.31	32.80	32.94	840,452	-0.21(-0.63%)
May 19, 2011	33.54	33.63	32.92	33.15	388,313	-0.29(-0.86%)
May 18, 2011	32.70	33.47	32.68	33.44	273,553	+0.75(+2.29%)
May 17, 2011	32.87	32.90	32.38	32.69	485,216	-0.37(-1.12%)
May 16, 2011	33.26	33.52	32.99	33.06	417,822	-0.28(-0.84%)
May 13, 2011	34.16	34.33	33.31	33.34	654,002	-0.86(-2.50%)
May 12, 2011	33.85	34.24	33.69	34.19	392,767	+0.14(+0.40%)
May 11, 2011	34.25	34.32	33.61	34.06	393,445	-0.18(-0.53%)
May 10, 2011	33.94	34.32	33.91	34.24	351,517	+0.33(+0.98%)
May 09, 2011	33.72	34.10	33.59	33.90	434,110	+0.19(+0.56%)
May 06, 2011	33.50	34.80	33.50	33.71	944,033	+0.73(+2.21%)
May 05, 2011	31.98	33.35	31.84	32.98	1,309,140	+0.76(+2.35%)
May 04, 2011	31.46	32.25	31.35	32.23	1,491,410	+0.72(+2.29%)
May 03, 2011	31.74	31.86	31.17	31.51	612,186	-0.35(-1.10%)
May 02, 2011	31.90	31.91	31.80	31.86	500,022	-0.10(-0.31%)
Apr 29, 2011	31.87	32.16	31.76	31.96	532,485	+0.04(+0.11%)
Apr 28, 2011	31.77	32.16	31.69	31.92	773,149	+0.15(+0.48%)
Apr 27, 2011	31.26	31.84	30.91	31.77	915,484	+0.59(+1.91%)
Apr 26, 2011	30.88	31.25	30.87	31.17	694,787	+0.31(+0.99%)
Apr 25, 2011	30.76	30.89	30.55	30.87	563,490	+0.18(+0.59%)
Apr 21, 2011	30.68	30.73	30.53	30.69	572,499	+0.10(+0.32%)
Apr 20, 2011	31.16	31.16	30.53	30.59	531,393	-0.05(-0.18%)
Apr 19, 2011	30.53	30.75	30.31	30.64	853,071	+0.14(+0.44%)
Apr 18, 2011	31.02	31.02	30.36	30.51	719,560	-0.87(-2.79%)
Apr 15, 2011	31.54	31.64	31.25	31.38	459,374	-0.11(-0.34%)
Apr 14, 2011	31.92	31.95	31.49	31.49	703,104	-0.70(-2.18%)
Apr 13, 2011	32.72	32.83	32.14	32.19	251,618	-0.40(-1.22%)
Apr 12, 2011	32.68	32.75	32.38	32.59	391,597	-0.24(-0.74%)
Apr 11, 2011	33.19	33.31	32.61	32.83	342,427	-0.18(-0.55%)
Apr 08, 2011	33.77	33.89	33.01	33.01	408,931	-0.70(-2.08%)
Apr 07, 2011	33.77	34.32	33.70	33.71	742,177	-0.15(-0.45%)
Apr 06, 2011	33.83	33.94	33.70	33.87	548,293	+0.12(+0.35%)
Apr 05, 2011	34.43	34.44	33.70	33.75	885,245	-0.68(-1.99%)
Apr 04, 2011	34.40	34.70	34.07	34.44	851,708	+0.04(+0.10%)
Apr 01, 2011	33.33	34.44	33.17	34.40	931,316	+1.23(+3.69%)
Mar 31, 2011	32.63	33.17	32.53	33.17	807,793	+0.50(+1.52%)
Mar 30, 2011	33.19	33.19	32.59	32.68	609,416	-0.39(-1.17%)
Mar 29, 2011	32.75	33.24	32.67	33.07	355,107	+0.22(+0.66%)
Mar 28, 2011	32.95	33.07	32.71	32.85	417,167	-0.09(-0.27%)
Mar 25, 2011	32.49	33.06	32.33	32.94	588,558	+0.50(+1.53%)
Mar 24, 2011	32.17	32.46	31.91	32.44	316,641	+0.32(+1.01%)
Mar 23, 2011	31.91	32.26	31.68	32.12	237,662	+0.10(+0.31%)
Mar 22, 2011	32.19	32.33	31.95	32.02	396,798	-0.19(-0.59%)
Mar 21, 2011	32.21	32.29	32.16	32.21	506,092	+0.62(+1.97%)
Mar 18, 2011	31.25	31.68	30.85	31.59	849,556	+0.67(+2.16%)
Mar 17, 2011	31.00	31.20	30.71	30.92	715,158	+0.37(+1.21%)
Mar 16, 2011	30.75	31.15	30.36	30.55	1,137,441	-0.30(-0.96%)
Mar 15, 2011	30.59	31.18	30.12	30.85	1,253,188	-0.72(-2.28%)
Mar 14, 2011	31.42	31.91	31.29	31.57	957,291	-0.19(-0.60%)
Mar 11, 2011	31.06	31.83	31.06	31.76	775,888	+0.59(+1.91%)
Mar 10, 2011	31.53	31.59	31.08	31.16	870,112	-0.82(-2.56%)
Mar 09, 2011	31.89	32.02	31.57	31.98	572,471	+0.04(+0.11%)
Mar 08, 2011	31.50	32.31	31.42	31.95	584,754	+0.45(+1.43%)
Mar 07, 2011	31.88	32.13	31.16	31.50	689,228	-0.26(-0.82%)
Mar 04, 2011	32.28	32.28	31.53	31.76	639,351	-0.43(-1.34%)
Mar 03, 2011	31.73	32.27	31.73	32.19	746,549	+0.65(+2.06%)
Mar 02, 2011	31.33	31.84	31.33	31.54	1,045,085	+0.20(+0.63%)

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.