Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.94	35.07	34.82	34.97	62,036,648	+0.35(+1.00%)
May 23, 2011	34.50	34.70	34.38	34.62	79,600,336	-0.74(-2.08%)
May 20, 2011	35.56	35.59	35.17	35.36	80,061,272	-0.29(-0.80%)
May 19, 2011	35.79	35.83	35.44	35.64	50,385,532	-0.23(-0.65%)
May 18, 2011	35.54	35.94	35.39	35.88	65,834,904	+0.57(+1.62%)
May 17, 2011	34.99	35.33	34.85	35.30	80,030,568	+0.11(+0.32%)
May 16, 2011	35.12	35.62	35.06	35.19	96,395,464	-0.05(-0.15%)
May 13, 2011	35.86	35.94	35.02	35.24	110,765,528	-0.79(-2.19%)
May 12, 2011	35.63	36.10	35.42	36.03	94,291,536	+0.11(+0.29%)
May 11, 2011	36.48	36.49	35.70	35.93	110,669,424	-0.81(-2.21%)
May 10, 2011	36.41	36.74	36.38	36.74	73,229,488	+0.43(+1.18%)
May 09, 2011	36.24	36.40	36.00	36.31	64,393,368	+0.07(+0.19%)
May 06, 2011	36.33	36.70	35.97	36.24	123,390,752	+0.47(+1.30%)
May 05, 2011	35.83	36.12	35.51	35.78	106,262,856	-0.35(-0.96%)
May 04, 2011	36.58	36.61	35.96	36.12	110,414,160	-0.60(-1.65%)
May 03, 2011	37.05	37.07	36.49	36.73	112,096,952	-0.84(-2.23%)
May 02, 2011	37.52	37.59	37.44	37.57	67,833,512	+0.01(+0.02%)
Apr 29, 2011	37.36	37.66	37.30	37.56	50,964,244	+0.23(+0.60%)
Apr 28, 2011	37.30	37.38	37.10	37.33	61,027,036	-0.31(-0.82%)
Apr 27, 2011	37.66	37.69	37.08	37.64	81,124,032	-0.07(-0.18%)
Apr 26, 2011	37.50	37.73	37.30	37.71	52,905,564	+0.32(+0.86%)
Apr 25, 2011	37.63	37.65	37.28	37.38	44,560,692	-0.30(-0.81%)
Apr 21, 2011	37.59	37.70	37.40	37.69	40,337,624	+0.33(+0.87%)
Apr 20, 2011	37.30	37.38	37.14	37.36	66,471,448	+0.86(+2.37%)
Apr 19, 2011	36.28	36.51	36.24	36.50	67,642,144	+0.52(+1.44%)
Apr 18, 2011	36.17	36.20	35.72	35.98	124,627,616	-0.93(-2.51%)
Apr 15, 2011	36.85	36.92	36.63	36.91	72,514,520	+0.05(+0.13%)
Apr 14, 2011	36.67	36.93	36.53	36.86	76,059,624	+0.11(+0.31%)
Apr 13, 2011	37.08	37.14	36.56	36.75	71,224,400	+0.30(+0.82%)
Apr 12, 2011	36.85	36.91	36.39	36.45	97,029,832	-0.70(-1.88%)
Apr 11, 2011	37.49	37.54	37.07	37.14	70,553,472	-0.44(-1.18%)
Apr 08, 2011	37.76	37.77	37.41	37.59	72,762,960	+0.04(+0.10%)
Apr 07, 2011	37.61	37.78	37.33	37.55	64,962,116	-0.04(-0.10%)
Apr 06, 2011	37.72	37.78	37.51	37.59	92,261,480	+0.20(+0.54%)
Apr 05, 2011	37.29	37.58	37.21	37.38	92,582,432	-0.08(-0.20%)
Apr 04, 2011	37.32	37.47	37.19	37.46	61,058,680	+0.32(+0.85%)
Apr 01, 2011	36.99	37.23	36.81	37.14	109,404,712	+0.59(+1.60%)
Mar 31, 2011	36.46	36.62	36.41	36.56	97,375,448	+0.32(+0.87%)
Mar 30, 2011	36.24	36.24	36.24	36.24	93,251,600	+0.46(+1.28%)
Mar 29, 2011	35.54	35.79	35.40	35.78	75,836,728	+0.41(+1.16%)
Mar 28, 2011	35.52	35.61	35.36	35.38	48,719,760	-0.18(-0.52%)
Mar 25, 2011	35.60	35.78	35.48	35.56	59,627,728	-0.04(-0.11%)
Mar 24, 2011	35.36	35.64	35.20	35.60	71,588,336	+0.40(+1.13%)
Mar 23, 2011	34.81	35.27	34.70	35.20	71,210,784	+0.47(+1.34%)
Mar 22, 2011	34.72	34.76	34.58	34.73	51,752,864	+0.11(+0.31%)
Mar 21, 2011	34.63	34.74	34.58	34.63	65,805,916	+0.65(+1.92%)
Mar 18, 2011	34.28	34.32	33.96	33.97	108,138,408	+0.06(+0.18%)
Mar 17, 2011	34.00	34.09	33.72	33.91	91,318,040	+0.35(+1.05%)
Mar 16, 2011	34.19	34.69	33.24	33.56	141,622,304	-0.64(-1.87%)
Mar 15, 2011	34.01	34.38	34.00	34.20	137,254,784	-0.58(-1.66%)
Mar 14, 2011	34.44	34.79	34.34	34.78	79,765,176	+0.20(+0.59%)
Mar 11, 2011	34.01	34.69	34.00	34.58	100,029,304	+0.35(+1.03%)
Mar 10, 2011	34.59	34.64	34.18	34.22	121,282,160	-1.04(-2.96%)
Mar 09, 2011	35.22	35.36	35.04	35.27	62,589,904	+0.07(+0.19%)
Mar 08, 2011	35.04	35.40	34.78	35.20	85,195,472	+0.50(+1.43%)
Mar 07, 2011	35.27	35.31	34.60	34.70	63,634,068	-0.52(-1.48%)
Mar 04, 2011	35.24	35.42	34.91	35.23	88,866,520	+0.03(+0.09%)
Mar 03, 2011	34.94	35.25	34.88	35.19	81,621,472	+0.69(+1.99%)
Mar 02, 2011	34.13	34.57	34.13	34.51	80,041,464	+0.47(+1.37%)

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.