Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.72	32.82	32.58	32.70	29,141,538	+0.27(+0.85%)
May 23, 2011	32.33	32.47	32.22	32.42	29,862,060	-0.68(-2.04%)
May 20, 2011	33.25	33.30	32.94	33.10	27,586,090	-0.26(-0.78%)
May 19, 2011	33.53	33.49	33.15	33.36	21,453,540	-0.17(-0.50%)
May 18, 2011	33.26	33.59	33.12	33.53	13,370,804	+0.48(+1.45%)
May 17, 2011	32.73	33.05	32.61	33.05	31,038,076	+0.15(+0.46%)
May 16, 2011	32.78	33.26	32.76	32.90	23,118,228	-0.01(-0.02%)
May 13, 2011	33.49	33.54	32.71	32.90	57,151,668	-0.67(-2.00%)
May 12, 2011	33.29	33.70	33.12	33.58	36,682,872	+0.00(+0.00%)
May 11, 2011	34.03	34.03	33.37	33.58	33,632,080	-0.62(-1.83%)
May 10, 2011	34.00	34.27	33.95	34.20	32,797,750	+0.29(+0.86%)
May 09, 2011	33.82	33.98	33.61	33.91	20,576,762	+0.09(+0.27%)
May 06, 2011	33.87	34.21	33.58	33.82	40,874,696	+0.45(+1.35%)
May 05, 2011	33.45	33.69	33.10	33.37	48,713,504	-0.35(-1.05%)
May 04, 2011	34.23	34.23	33.55	33.72	51,261,940	-0.62(-1.80%)
May 03, 2011	34.56	34.60	34.09	34.34	41,097,392	-0.71(-2.04%)
May 02, 2011	35.02	35.06	34.95	35.05	24,390,782	-0.06(-0.16%)
Apr 29, 2011	34.91	35.16	34.85	35.11	19,265,942	+0.25(+0.71%)
Apr 28, 2011	34.85	34.91	34.66	34.86	18,941,506	-0.29(-0.82%)
Apr 27, 2011	35.12	35.19	34.66	35.15	25,879,250	-0.01(-0.02%)
Apr 26, 2011	35.01	35.19	34.82	35.16	21,044,708	+0.27(+0.78%)
Apr 25, 2011	35.10	35.11	34.80	34.89	18,691,502	-0.30(-0.85%)
Apr 21, 2011	35.07	35.19	34.91	35.19	15,603,230	+0.30(+0.86%)
Apr 20, 2011	34.80	34.91	34.66	34.89	19,780,514	+0.85(+2.51%)
Apr 19, 2011	33.87	34.06	33.81	34.03	16,440,238	+0.45(+1.34%)
Apr 18, 2011	33.72	33.74	33.32	33.58	25,888,104	-0.80(-2.32%)
Apr 15, 2011	34.33	34.43	34.16	34.38	22,221,756	+0.01(+0.04%)
Apr 14, 2011	34.09	34.39	33.98	34.37	25,800,944	+0.20(+0.60%)
Apr 13, 2011	34.52	34.55	34.02	34.16	20,767,122	+0.23(+0.66%)
Apr 12, 2011	34.28	34.33	33.86	33.94	33,940,736	-0.62(-1.79%)
Apr 11, 2011	34.87	34.91	34.46	34.55	19,077,044	-0.40(-1.13%)
Apr 08, 2011	35.07	35.11	34.77	34.95	26,174,648	+0.06(+0.16%)
Apr 07, 2011	34.93	35.10	34.71	34.89	27,390,408	-0.01(-0.02%)
Apr 06, 2011	35.06	35.12	34.87	34.90	36,224,720	+0.16(+0.46%)
Apr 05, 2011	34.64	34.93	34.60	34.74	31,602,720	-0.10(-0.28%)
Apr 04, 2011	34.68	34.85	34.58	34.84	21,130,210	+0.32(+0.92%)
Apr 01, 2011	34.39	34.62	34.26	34.52	43,001,208	+0.56(+1.63%)
Mar 31, 2011	33.92	34.06	33.88	33.96	33,095,238	+0.26(+0.78%)
Mar 30, 2011	33.70	33.70	33.70	33.70	34,084,332	+0.41(+1.23%)
Mar 29, 2011	33.12	33.33	32.98	33.29	21,050,142	+0.33(+0.99%)
Mar 28, 2011	33.09	33.17	32.93	32.97	31,305,970	-0.19(-0.59%)
Mar 25, 2011	33.12	33.30	33.03	33.16	28,314,808	+0.00(+0.00%)
Mar 24, 2011	32.97	33.19	32.80	33.16	30,144,966	+0.43(+1.31%)
Mar 23, 2011	32.45	32.84	32.34	32.73	25,145,724	+0.39(+1.21%)
Mar 22, 2011	32.37	32.41	32.25	32.34	28,410,874	+0.03(+0.10%)
Mar 21, 2011	32.33	32.40	32.28	32.31	19,050,368	+0.57(+1.79%)
Mar 18, 2011	31.98	31.98	31.70	31.74	34,148,004	+0.10(+0.31%)
Mar 17, 2011	31.70	31.79	31.47	31.64	28,024,154	+0.43(+1.37%)
Mar 16, 2011	31.90	31.96	30.99	31.21	51,983,700	-0.69(-2.16%)
Mar 15, 2011	31.69	32.03	31.67	31.90	56,837,168	-0.51(-1.58%)
Mar 14, 2011	32.10	32.47	32.02	32.42	38,446,336	+0.24(+0.75%)
Mar 11, 2011	31.75	32.31	31.74	32.17	26,769,550	+0.23(+0.72%)
Mar 10, 2011	32.85	32.33	31.92	31.95	32,215,122	-0.91(-2.77%)
Mar 09, 2011	32.83	32.97	32.69	32.85	30,468,460	+0.01(+0.02%)
Mar 08, 2011	32.76	33.04	32.51	32.85	42,253,548	+0.36(+1.11%)
Mar 07, 2011	32.99	33.01	32.37	32.49	26,813,192	-0.40(-1.20%)
Mar 04, 2011	32.96	33.10	32.67	32.88	28,664,858	-0.03(-0.11%)
Mar 03, 2011	32.73	32.97	32.65	32.92	38,784,896	+0.60(+1.87%)
Mar 02, 2011	31.99	32.34	31.98	32.31	33,498,636	+0.44(+1.39%)

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.