Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.59	32.69	32.46	32.57	29,256,116	+0.27(+0.85%)
May 23, 2011	32.20	32.35	32.10	32.30	29,979,472	-0.67(-2.04%)
May 20, 2011	33.12	33.17	32.82	32.97	27,694,554	-0.26(-0.78%)
May 19, 2011	33.40	33.35	33.02	33.23	21,537,892	-0.17(-0.50%)
May 18, 2011	33.13	33.46	32.99	33.40	13,423,376	+0.48(+1.45%)
May 17, 2011	32.60	32.92	32.48	32.92	31,160,112	+0.15(+0.46%)
May 16, 2011	32.66	33.13	32.64	32.77	23,209,124	-0.01(-0.02%)
May 13, 2011	33.36	33.41	32.58	32.77	57,376,380	-0.67(-2.00%)
May 12, 2011	33.16	33.57	32.99	33.44	36,827,100	+0.00(+0.00%)
May 11, 2011	33.89	33.89	33.24	33.44	33,764,316	-0.62(-1.83%)
May 10, 2011	33.87	34.13	33.82	34.07	32,926,704	+0.29(+0.86%)
May 09, 2011	33.69	33.84	33.48	33.78	20,657,666	+0.09(+0.27%)
May 06, 2011	33.74	34.07	33.44	33.69	41,035,408	+0.45(+1.35%)
May 05, 2011	33.32	33.56	32.97	33.24	48,905,036	-0.35(-1.05%)
May 04, 2011	34.09	34.10	33.42	33.59	51,463,492	-0.62(-1.80%)
May 03, 2011	34.43	34.47	33.96	34.20	41,258,980	-0.71(-2.04%)
May 02, 2011	34.88	34.92	34.81	34.92	24,486,682	-0.06(-0.16%)
Apr 29, 2011	34.77	35.03	34.71	34.97	19,341,694	+0.25(+0.71%)
Apr 28, 2011	34.72	34.78	34.53	34.73	19,015,980	-0.29(-0.82%)
Apr 27, 2011	34.98	35.05	34.52	35.01	25,981,002	-0.01(-0.02%)
Apr 26, 2011	34.87	35.05	34.69	35.02	21,127,452	+0.27(+0.78%)
Apr 25, 2011	34.96	34.98	34.66	34.75	18,764,994	-0.30(-0.85%)
Apr 21, 2011	34.94	35.05	34.77	35.05	15,664,579	+0.30(+0.86%)
Apr 20, 2011	34.66	34.77	34.53	34.75	19,858,286	+0.85(+2.51%)
Apr 19, 2011	33.73	33.93	33.68	33.90	16,504,878	+0.45(+1.34%)
Apr 18, 2011	33.59	33.61	33.19	33.45	25,989,892	-0.79(-2.32%)
Apr 15, 2011	34.20	34.29	34.02	34.25	22,309,128	+0.01(+0.04%)
Apr 14, 2011	33.96	34.25	33.85	34.23	25,902,390	+0.20(+0.60%)
Apr 13, 2011	34.38	34.42	33.89	34.03	20,848,774	+0.22(+0.66%)
Apr 12, 2011	34.15	34.20	33.73	33.80	34,074,184	-0.62(-1.79%)
Apr 11, 2011	34.73	34.77	34.32	34.42	19,152,052	-0.39(-1.13%)
Apr 08, 2011	34.94	34.97	34.63	34.81	26,277,562	+0.06(+0.16%)
Apr 07, 2011	34.79	34.96	34.57	34.76	27,498,102	-0.01(-0.02%)
Apr 06, 2011	34.92	34.98	34.74	34.76	36,367,148	+0.16(+0.46%)
Apr 05, 2011	34.50	34.79	34.47	34.61	31,726,978	-0.10(-0.28%)
Apr 04, 2011	34.54	34.72	34.45	34.70	21,213,292	+0.32(+0.92%)
Apr 01, 2011	34.26	34.48	34.12	34.38	43,170,280	+0.55(+1.63%)
Mar 31, 2011	33.79	33.93	33.75	33.83	33,225,362	+0.26(+0.78%)
Mar 30, 2011	33.57	33.57	33.57	33.57	34,218,348	+0.41(+1.23%)
Mar 29, 2011	32.99	33.20	32.85	33.16	21,132,908	+0.32(+0.99%)
Mar 28, 2011	32.96	33.04	32.80	32.84	31,429,060	-0.19(-0.59%)
Mar 25, 2011	32.99	33.17	32.90	33.03	28,426,138	+0.00(+0.00%)
Mar 24, 2011	32.84	33.06	32.67	33.03	30,263,492	+0.43(+1.31%)
Mar 23, 2011	32.32	32.71	32.21	32.60	25,244,592	+0.39(+1.21%)
Mar 22, 2011	32.24	32.29	32.12	32.21	28,522,580	+0.03(+0.10%)
Mar 21, 2011	32.20	32.28	32.15	32.18	19,125,272	+0.57(+1.79%)
Mar 18, 2011	31.85	31.85	31.58	31.61	34,282,268	+0.10(+0.31%)
Mar 17, 2011	31.57	31.67	31.34	31.52	28,134,340	+0.43(+1.37%)
Mar 16, 2011	31.77	31.83	30.87	31.09	52,188,088	-0.69(-2.16%)
Mar 15, 2011	31.56	31.90	31.54	31.78	57,060,644	-0.51(-1.58%)
Mar 14, 2011	31.98	32.34	31.90	32.29	38,597,504	+0.24(+0.75%)
Mar 11, 2011	31.63	32.18	31.62	32.05	26,874,804	+0.23(+0.72%)
Mar 10, 2011	32.73	32.20	31.79	31.82	32,341,788	-0.91(-2.77%)
Mar 09, 2011	32.70	32.84	32.56	32.73	30,588,258	+0.01(+0.02%)
Mar 08, 2011	32.63	32.91	32.39	32.72	42,419,680	+0.36(+1.11%)
Mar 07, 2011	32.86	32.88	32.24	32.36	26,918,616	-0.39(-1.20%)
Mar 04, 2011	32.83	32.97	32.54	32.75	28,777,564	-0.03(-0.11%)
Mar 03, 2011	32.60	32.84	32.52	32.79	38,937,392	+0.60(+1.87%)
Mar 02, 2011	31.86	32.22	31.85	32.19	33,630,348	+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.