Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.37	26.71	25.26	26.18	4,096,907	+1.21(+4.85%)
May 23, 2011	24.94	25.46	24.82	24.97	2,359,265	-0.29(-1.15%)
May 20, 2011	25.25	25.80	24.81	25.26	3,056,053	-0.09(-0.36%)
May 19, 2011	25.58	25.79	25.01	25.35	2,228,519	-0.15(-0.59%)
May 18, 2011	25.61	26.13	25.28	25.50	3,792,768	+0.22(+0.87%)
May 17, 2011	24.94	25.54	24.51	25.28	2,916,623	+0.22(+0.88%)
May 16, 2011	25.00	26.26	24.81	25.06	2,869,403	-0.19(-0.75%)
May 13, 2011	25.97	26.14	24.70	25.25	3,234,416	-0.47(-1.83%)
May 12, 2011	25.05	26.34	24.75	25.72	4,468,057	+0.01(+0.04%)
May 11, 2011	26.38	26.72	25.31	25.71	4,560,042	-1.00(-3.74%)
May 10, 2011	27.07	27.23	26.50	26.71	3,235,859	-0.27(-1.00%)
May 09, 2011	28.10	28.49	26.05	26.98	6,023,292	-0.72(-2.60%)
May 06, 2011	27.46	28.60	27.28	27.70	4,148,841	+0.55(+2.03%)
May 05, 2011	27.97	28.69	26.48	27.15	7,368,346	-1.34(-4.70%)
May 04, 2011	28.67	29.04	27.88	28.49	4,624,901	-0.24(-0.84%)
May 03, 2011	29.71	29.94	28.10	28.73	5,773,505	-1.15(-3.85%)
May 02, 2011	30.22	30.23	29.43	29.88	4,907,763	-1.83(-5.77%)
Apr 29, 2011	31.70	32.09	30.96	31.71	2,576,460	+0.01(+0.03%)
Apr 28, 2011	32.56	33.10	31.41	31.70	4,103,685	-0.51(-1.58%)
Apr 27, 2011	31.35	32.53	30.26	32.21	4,276,890	+1.14(+3.67%)
Apr 26, 2011	30.69	31.85	30.46	31.07	4,274,733	+0.22(+0.71%)
Apr 25, 2011	31.92	32.18	30.40	30.85	3,730,904	-1.20(-3.74%)
Apr 21, 2011	31.91	32.38	31.24	32.05	3,048,279	+0.44(+1.39%)
Apr 20, 2011	31.78	32.46	31.47	31.61	3,496,984	+0.50(+1.61%)
Apr 19, 2011	30.66	31.20	30.20	31.11	3,485,955	+0.48(+1.57%)
Apr 18, 2011	31.10	31.24	29.71	30.63	5,177,198	-0.67(-2.14%)
Apr 15, 2011	32.81	33.55	31.20	31.30	10,404,007	+0.22(+0.71%)
Apr 14, 2011	33.84	33.84	30.50	31.08	17,127,320	-2.68(-7.94%)
Apr 13, 2011	35.23	35.23	33.25	33.76	4,349,075	-0.85(-2.46%)
Apr 12, 2011	35.43	36.00	34.12	34.61	3,471,241	-0.97(-2.73%)
Apr 11, 2011	36.99	37.35	35.02	35.58	4,067,351	-1.11(-3.03%)
Apr 08, 2011	36.80	37.47	36.29	36.69	2,947,849	+0.63(+1.75%)
Apr 07, 2011	36.14	36.84	35.50	36.06	2,268,093	-0.07(-0.19%)
Apr 06, 2011	37.19	37.59	35.55	36.13	3,774,955	-0.58(-1.58%)
Apr 05, 2011	34.81	36.99	34.57	36.71	4,720,202	+1.86(+5.34%)
Apr 04, 2011	34.60	35.50	34.57	34.85	2,071,873	+0.63(+1.84%)
Apr 01, 2011	34.60	34.67	33.80	34.22	2,534,538	-0.56(-1.61%)
Mar 31, 2011	35.57	35.80	34.78	34.78	2,318,780	-0.19(-0.54%)
Mar 30, 2011	34.70	35.06	33.72	34.97	2,969,874	+0.88(+2.58%)
Mar 29, 2011	33.36	34.48	33.03	34.09	2,530,064	+0.57(+1.70%)
Mar 28, 2011	33.72	34.28	33.31	33.52	2,556,255	-1.02(-2.95%)
Mar 25, 2011	34.97	35.32	34.21	34.54	3,329,379	-0.13(-0.37%)
Mar 24, 2011	35.45	36.07	34.37	34.67	5,627,273	-0.47(-1.34%)
Mar 23, 2011	34.07	35.50	33.73	35.14	5,368,527	+1.35(+4.00%)
Mar 22, 2011	33.13	34.10	32.70	33.79	3,532,928	+0.33(+0.99%)
Mar 21, 2011	33.05	33.68	32.76	33.46	4,594,000	+2.02(+6.42%)
Mar 18, 2011	30.12	32.39	30.10	31.44	11,147,128	+1.85(+6.25%)
Mar 17, 2011	30.51	31.02	29.57	29.59	4,954,196	-0.99(-3.24%)
Mar 16, 2011	31.78	32.09	30.03	30.58	5,211,852	-0.93(-2.95%)
Mar 15, 2011	30.50	31.87	30.50	31.51	5,636,019	-0.57(-1.78%)
Mar 14, 2011	33.24	33.40	31.25	32.08	4,994,740	-1.05(-3.17%)
Mar 11, 2011	31.00	33.54	30.91	33.13	4,365,631	+1.43(+4.51%)
Mar 10, 2011	32.86	32.87	31.67	31.70	5,974,852	-2.37(-6.96%)
Mar 09, 2011	35.38	35.47	33.71	34.07	3,843,619	-0.72(-2.07%)
Mar 08, 2011	34.11	35.45	32.94	34.79	3,959,798	+0.76(+2.23%)
Mar 07, 2011	35.40	35.66	33.36	34.03	4,366,685	-0.67(-1.93%)
Mar 04, 2011	35.23	35.41	34.19	34.70	4,170,311	+0.20(+0.58%)
Mar 03, 2011	32.50	34.59	32.17	34.50	5,158,197	+1.42(+4.29%)
Mar 02, 2011	32.99	33.17	32.44	33.08	3,476,211	+0.22(+0.67%)

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.