Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.11	35.14	34.36	34.43	5,797,423	-0.62(-1.78%)
May 23, 2011	35.00	35.15	34.80	35.05	3,053,482	-0.36(-1.01%)
May 20, 2011	35.45	35.60	35.26	35.41	2,922,797	-0.13(-0.36%)
May 19, 2011	35.35	35.55	35.13	35.54	2,835,260	+0.26(+0.73%)
May 18, 2011	35.09	35.35	34.95	35.28	2,539,968	+0.24(+0.68%)
May 17, 2011	35.23	35.55	34.78	35.04	2,736,417	-0.38(-1.07%)
May 16, 2011	34.87	35.74	34.78	35.42	4,732,655	+0.48(+1.38%)
May 13, 2011	35.32	35.43	34.53	34.94	4,275,030	-0.39(-1.10%)
May 12, 2011	35.13	35.39	34.75	35.32	3,213,337	+0.07(+0.20%)
May 11, 2011	35.53	35.71	35.08	35.25	4,626,978	-0.21(-0.59%)
May 10, 2011	35.19	35.46	34.89	35.46	2,786,896	+0.45(+1.28%)
May 09, 2011	34.74	35.28	34.38	35.01	3,193,907	+0.41(+1.17%)
May 06, 2011	34.28	34.96	34.28	34.61	6,660,434	+0.66(+1.94%)
May 05, 2011	33.97	34.13	33.74	33.95	3,574,723	-0.14(-0.42%)
May 04, 2011	34.55	34.62	33.91	34.09	4,218,753	-0.53(-1.54%)
May 03, 2011	35.17	35.37	34.34	34.62	4,008,107	-0.64(-1.82%)
May 02, 2011	35.28	35.48	35.07	35.27	3,460,527	+0.16(+0.46%)
Apr 29, 2011	36.02	36.02	35.00	35.10	5,726,241	-0.98(-2.72%)
Apr 28, 2011	36.67	36.67	35.91	36.09	4,394,433	-0.69(-1.88%)
Apr 27, 2011	36.90	36.93	36.09	36.78	3,818,314	-0.10(-0.27%)
Apr 26, 2011	36.71	36.89	36.43	36.88	2,469,376	+0.41(+1.13%)
Apr 25, 2011	36.58	37.02	36.39	36.47	2,274,089	-0.30(-0.80%)
Apr 21, 2011	36.84	37.15	36.65	36.76	1,756,000	-0.03(-0.07%)
Apr 20, 2011	36.28	36.79	36.02	36.79	3,039,048	+0.94(+2.64%)
Apr 19, 2011	36.24	36.31	35.80	35.84	3,065,008	-0.23(-0.63%)
Apr 18, 2011	36.01	36.32	35.94	36.07	2,857,631	-0.34(-0.95%)
Apr 15, 2011	36.43	36.73	36.12	36.41	2,529,343	+0.15(+0.42%)
Apr 14, 2011	36.06	36.41	35.80	36.26	2,656,851	+0.11(+0.30%)
Apr 13, 2011	35.93	36.31	35.74	36.15	2,327,661	+0.35(+0.98%)
Apr 12, 2011	35.96	36.14	35.66	35.80	2,300,901	-0.28(-0.77%)
Apr 11, 2011	36.22	36.43	35.95	36.08	2,762,916	-0.16(-0.45%)
Apr 08, 2011	36.47	36.55	36.10	36.24	2,395,228	-0.07(-0.19%)
Apr 07, 2011	36.52	36.79	36.14	36.31	2,529,452	-0.32(-0.87%)
Apr 06, 2011	36.32	36.85	36.21	36.63	4,501,315	+0.44(+1.22%)
Apr 05, 2011	36.18	36.42	36.14	36.18	2,494,670	-0.03(-0.08%)
Apr 04, 2011	36.29	36.46	36.16	36.21	2,481,349	+0.10(+0.28%)
Apr 01, 2011	36.01	36.52	35.74	36.11	5,098,835	+0.32(+0.90%)
Mar 31, 2011	35.87	35.96	35.47	35.79	3,802,878	-0.20(-0.56%)
Mar 30, 2011	35.99	36.06	35.39	35.99	3,971,159	+0.62(+1.75%)
Mar 29, 2011	35.20	35.37	34.90	35.37	2,606,608	+0.30(+0.85%)
Mar 28, 2011	35.06	35.39	34.96	35.07	3,608,114	-0.04(-0.12%)
Mar 25, 2011	35.40	35.46	34.91	35.11	2,899,280	-0.29(-0.82%)
Mar 24, 2011	35.66	35.71	35.05	35.40	3,048,932	-0.06(-0.17%)
Mar 23, 2011	34.28	35.71	34.28	35.47	5,727,345	+0.94(+2.72%)
Mar 22, 2011	34.30	34.66	34.27	34.53	3,642,113	+0.12(+0.33%)
Mar 21, 2011	33.78	34.42	33.78	34.41	5,146,584	+0.49(+1.46%)
Mar 18, 2011	34.35	34.56	33.73	33.92	6,110,916	-0.17(-0.49%)
Mar 17, 2011	33.76	34.28	33.66	34.08	6,137,980	+0.82(+2.46%)
Mar 16, 2011	33.84	34.11	33.18	33.27	5,916,624	-0.67(-1.96%)
Mar 15, 2011	33.98	34.41	33.66	33.93	6,829,482	-0.65(-1.87%)
Mar 14, 2011	34.90	35.22	34.31	34.58	6,011,204	-0.50(-1.43%)
Mar 11, 2011	35.08	35.32	34.72	35.08	4,717,126	-0.04(-0.12%)
Mar 10, 2011	35.25	35.62	35.10	35.12	6,585,823	-0.47(-1.31%)
Mar 09, 2011	36.02	36.11	35.33	35.59	5,579,977	-0.43(-1.20%)
Mar 08, 2011	36.18	36.25	35.80	36.02	3,408,733	-0.01(-0.03%)
Mar 07, 2011	36.35	36.81	35.93	36.03	5,491,432	-0.11(-0.31%)
Mar 04, 2011	36.56	36.80	35.81	36.14	3,179,521	-0.40(-1.08%)
Mar 03, 2011	36.39	36.94	36.28	36.54	3,963,233	+0.49(+1.35%)
Mar 02, 2011	36.18	36.63	36.03	36.05	3,714,112	-0.29(-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.