Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.11	35.13	34.36	34.42	5,798,017	-0.62(-1.78%)
May 23, 2011	34.99	35.15	34.80	35.05	3,053,794	-0.36(-1.01%)
May 20, 2011	35.45	35.60	35.26	35.41	2,923,096	-0.13(-0.36%)
May 19, 2011	35.34	35.54	35.13	35.53	2,835,551	+0.26(+0.73%)
May 18, 2011	35.08	35.34	34.95	35.27	2,540,228	+0.24(+0.68%)
May 17, 2011	35.23	35.55	34.78	35.04	2,736,697	-0.38(-1.07%)
May 16, 2011	34.87	35.73	34.77	35.41	4,733,140	+0.48(+1.38%)
May 13, 2011	35.32	35.42	34.53	34.93	4,275,468	-0.39(-1.10%)
May 12, 2011	35.13	35.38	34.75	35.32	3,213,666	+0.07(+0.20%)
May 11, 2011	35.53	35.71	35.07	35.25	4,627,452	-0.21(-0.59%)
May 10, 2011	35.18	35.46	34.89	35.46	2,787,181	+0.45(+1.28%)
May 09, 2011	34.74	35.28	34.37	35.01	3,194,234	+0.41(+1.17%)
May 06, 2011	34.27	34.96	34.27	34.60	6,661,116	+0.66(+1.94%)
May 05, 2011	33.96	34.13	33.74	33.94	3,575,089	-0.14(-0.42%)
May 04, 2011	34.54	34.62	33.91	34.09	4,219,186	-0.53(-1.54%)
May 03, 2011	35.17	35.36	34.34	34.62	4,008,517	-0.64(-1.82%)
May 02, 2011	35.27	35.48	35.07	35.26	3,460,881	+0.16(+0.46%)
Apr 29, 2011	36.01	36.01	35.00	35.10	5,726,828	-0.98(-2.72%)
Apr 28, 2011	36.67	36.67	35.90	36.08	4,394,883	-0.69(-1.88%)
Apr 27, 2011	36.90	36.93	36.09	36.77	3,818,705	-0.10(-0.27%)
Apr 26, 2011	36.71	36.88	36.42	36.87	2,469,629	+0.41(+1.13%)
Apr 25, 2011	36.57	37.01	36.38	36.46	2,274,322	-0.30(-0.80%)
Apr 21, 2011	36.84	37.14	36.64	36.76	1,756,180	-0.03(-0.07%)
Apr 20, 2011	36.28	36.79	36.02	36.78	3,039,360	+0.94(+2.64%)
Apr 19, 2011	36.23	36.31	35.79	35.84	3,065,322	-0.23(-0.63%)
Apr 18, 2011	36.01	36.32	35.94	36.06	2,857,924	-0.34(-0.95%)
Apr 15, 2011	36.43	36.72	36.11	36.41	2,529,602	+0.15(+0.42%)
Apr 14, 2011	36.06	36.41	35.80	36.26	2,657,123	+0.11(+0.30%)
Apr 13, 2011	35.93	36.30	35.73	36.15	2,327,899	+0.35(+0.98%)
Apr 12, 2011	35.96	36.14	35.66	35.80	2,301,136	-0.28(-0.77%)
Apr 11, 2011	36.21	36.42	35.95	36.08	2,763,199	-0.16(-0.45%)
Apr 08, 2011	36.47	36.55	36.10	36.24	2,395,473	-0.07(-0.19%)
Apr 07, 2011	36.52	36.79	36.13	36.30	2,529,711	-0.32(-0.87%)
Apr 06, 2011	36.31	36.85	36.21	36.62	4,501,776	+0.44(+1.22%)
Apr 05, 2011	36.17	36.42	36.13	36.18	2,494,926	-0.03(-0.08%)
Apr 04, 2011	36.29	36.45	36.15	36.21	2,481,603	+0.10(+0.28%)
Apr 01, 2011	36.01	36.51	35.74	36.11	5,099,357	+0.32(+0.90%)
Mar 31, 2011	35.87	35.96	35.46	35.78	3,803,267	-0.20(-0.56%)
Mar 30, 2011	35.99	36.06	35.39	35.99	3,971,566	+0.62(+1.76%)
Mar 29, 2011	35.20	35.37	34.90	35.37	2,606,875	+0.30(+0.85%)
Mar 28, 2011	35.06	35.38	34.96	35.07	3,608,484	-0.04(-0.12%)
Mar 25, 2011	35.40	35.45	34.91	35.11	2,899,577	-0.29(-0.82%)
Mar 24, 2011	35.66	35.71	35.05	35.40	3,049,244	-0.06(-0.17%)
Mar 23, 2011	34.28	35.71	34.28	35.46	5,727,932	+0.94(+2.72%)
Mar 22, 2011	34.30	34.65	34.27	34.52	3,642,486	+0.12(+0.33%)
Mar 21, 2011	33.78	34.41	33.77	34.41	5,147,111	+0.49(+1.46%)
Mar 18, 2011	34.34	34.55	33.72	33.91	6,111,542	-0.17(-0.49%)
Mar 17, 2011	33.75	34.27	33.66	34.08	6,138,608	+0.82(+2.46%)
Mar 16, 2011	33.83	34.11	33.18	33.26	5,917,230	-0.67(-1.96%)
Mar 15, 2011	33.98	34.41	33.65	33.93	6,830,181	-0.65(-1.87%)
Mar 14, 2011	34.90	35.21	34.30	34.57	6,011,820	-0.50(-1.43%)
Mar 11, 2011	35.08	35.31	34.71	35.08	4,717,609	-0.04(-0.13%)
Mar 10, 2011	35.25	35.62	35.10	35.12	6,586,497	-0.47(-1.31%)
Mar 09, 2011	36.02	36.10	35.32	35.58	5,580,548	-0.43(-1.20%)
Mar 08, 2011	36.18	36.25	35.80	36.02	3,409,082	-0.01(-0.03%)
Mar 07, 2011	36.34	36.80	35.93	36.03	5,491,995	-0.11(-0.30%)
Mar 04, 2011	36.56	36.80	35.81	36.14	3,179,847	-0.40(-1.08%)
Mar 03, 2011	36.39	36.94	36.28	36.53	3,963,639	+0.49(+1.35%)
Mar 02, 2011	36.18	36.62	36.03	36.05	3,714,493	-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.