Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.27	23.36	22.88	23.07	1,936,615	-0.07(-0.29%)
May 23, 2011	23.62	23.69	23.00	23.14	2,009,417	-0.85(-3.54%)
May 20, 2011	24.23	24.28	23.67	23.99	1,794,930	-0.32(-1.33%)
May 19, 2011	24.51	24.58	24.26	24.31	1,488,136	-0.07(-0.28%)
May 18, 2011	24.20	24.65	24.12	24.38	1,663,260	+0.20(+0.84%)
May 17, 2011	24.62	24.73	24.11	24.17	1,803,615	-0.59(-2.37%)
May 16, 2011	24.92	25.17	24.67	24.76	1,683,792	-0.20(-0.78%)
May 13, 2011	25.56	25.76	24.88	24.95	2,361,552	-0.59(-2.29%)
May 12, 2011	25.47	25.64	25.42	25.54	1,975,665	-0.02(-0.07%)
May 11, 2011	25.96	26.02	25.45	25.56	2,767,898	-0.51(-1.95%)
May 10, 2011	25.90	26.12	25.73	26.07	1,816,953	+0.20(+0.79%)
May 09, 2011	25.85	26.12	25.70	25.86	1,864,301	-0.10(-0.39%)
May 06, 2011	26.41	26.41	25.69	25.96	2,917,182	-0.01(-0.03%)
May 05, 2011	25.71	26.24	25.67	25.97	2,424,486	+0.06(+0.23%)
May 04, 2011	26.45	26.51	25.61	25.91	2,940,102	-0.57(-2.15%)
May 03, 2011	26.11	26.55	25.96	26.48	2,923,256	+0.18(+0.68%)
May 02, 2011	26.27	26.31	26.19	26.30	2,910,234	-0.58(-2.15%)
Apr 29, 2011	27.15	27.27	25.70	26.88	5,665,135	-0.61(-2.22%)
Apr 28, 2011	29.29	29.72	27.09	27.49	4,340,544	-2.67(-8.84%)
Apr 27, 2011	30.11	30.17	29.67	30.16	1,264,705	+0.13(+0.42%)
Apr 26, 2011	29.64	30.18	29.56	30.03	969,961	+0.63(+2.14%)
Apr 25, 2011	29.62	29.67	29.24	29.40	480,281	-0.27(-0.92%)
Apr 21, 2011	29.21	29.77	29.17	29.68	709,697	+0.71(+2.46%)
Apr 20, 2011	29.28	29.37	28.85	28.96	752,996	+0.31(+1.07%)
Apr 19, 2011	28.54	28.84	28.30	28.66	765,423	+0.31(+1.11%)
Apr 18, 2011	28.21	28.40	27.81	28.34	1,266,523	-0.22(-0.77%)
Apr 15, 2011	27.93	28.66	27.77	28.56	1,379,402	+0.66(+2.37%)
Apr 14, 2011	27.57	27.94	27.44	27.90	668,161	+0.15(+0.55%)
Apr 13, 2011	28.33	28.44	27.67	27.75	1,252,560	-0.29(-1.03%)
Apr 12, 2011	28.47	28.53	27.96	28.04	1,808,389	-0.67(-2.34%)
Apr 11, 2011	29.22	29.39	28.53	28.71	1,128,326	-0.42(-1.43%)
Apr 08, 2011	30.08	30.26	28.97	29.12	1,207,293	-0.79(-2.64%)
Apr 07, 2011	30.37	30.70	29.84	29.91	888,120	-0.49(-1.62%)
Apr 06, 2011	30.80	30.86	30.26	30.41	579,412	-0.15(-0.50%)
Apr 05, 2011	30.74	31.00	30.48	30.56	1,213,650	-0.31(-1.02%)
Apr 04, 2011	30.73	31.19	30.73	30.87	1,112,714	+0.27(+0.89%)
Apr 01, 2011	30.35	30.91	30.29	30.60	991,670	+0.56(+1.87%)
Mar 31, 2011	30.09	30.19	29.85	30.04	1,018,488	-0.01(-0.03%)
Mar 30, 2011	30.29	30.33	29.92	30.05	983,163	-0.02(-0.06%)
Mar 29, 2011	29.96	30.35	29.75	30.07	787,045	+0.04(+0.14%)
Mar 28, 2011	30.86	30.89	29.99	30.02	944,203	-0.71(-2.32%)
Mar 25, 2011	30.61	31.20	30.41	30.74	1,587,246	+0.30(+0.98%)
Mar 24, 2011	29.68	30.52	29.64	30.44	1,458,635	+0.93(+3.17%)
Mar 23, 2011	29.64	29.76	29.42	29.51	1,030,573	-0.18(-0.60%)
Mar 22, 2011	29.79	29.83	29.43	29.68	988,212	-0.04(-0.14%)
Mar 21, 2011	29.83	29.85	29.50	29.73	1,378,208	+0.98(+3.43%)
Mar 18, 2011	28.94	29.04	28.35	28.74	1,426,409	+0.13(+0.45%)
Mar 17, 2011	28.77	28.90	28.37	28.61	989,536	+0.30(+1.05%)
Mar 16, 2011	28.38	28.81	27.91	28.32	1,810,084	-0.14(-0.48%)
Mar 15, 2011	28.23	28.65	28.20	28.45	1,208,704	+0.01(+0.03%)
Mar 14, 2011	28.52	29.14	27.91	28.44	1,699,780	-0.46(-1.59%)
Mar 11, 2011	28.58	29.08	28.49	28.90	1,172,735	+0.14(+0.47%)
Mar 10, 2011	29.16	29.28	28.66	28.77	1,060,657	-0.93(-3.12%)
Mar 09, 2011	29.96	30.05	29.42	29.69	1,476,162	-0.39(-1.30%)
Mar 08, 2011	30.07	30.46	29.88	30.08	927,957	+0.03(+0.11%)
Mar 07, 2011	30.78	31.03	29.90	30.05	955,202	-0.70(-2.29%)
Mar 04, 2011	30.98	31.10	30.45	30.75	869,847	-0.31(-1.01%)
Mar 03, 2011	30.09	31.16	30.09	31.07	1,173,969	+1.22(+4.10%)
Mar 02, 2011	29.88	30.22	29.54	29.84	1,362,318	+0.03(+0.11%)

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.