Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.18	35.32	35.07	35.21	61,605,220	+0.35(+1.00%)
May 23, 2011	34.74	34.95	34.62	34.86	79,046,760	-0.74(-2.08%)
May 20, 2011	35.81	35.84	35.42	35.60	79,504,496	-0.29(-0.80%)
May 19, 2011	36.04	36.08	35.69	35.89	50,035,128	-0.23(-0.65%)
May 18, 2011	35.79	36.19	35.64	36.13	65,377,060	+0.57(+1.62%)
May 17, 2011	35.23	35.57	35.10	35.55	79,474,000	+0.11(+0.32%)
May 16, 2011	35.37	35.87	35.31	35.44	95,725,088	-0.05(-0.15%)
May 13, 2011	36.11	36.19	35.26	35.49	109,995,216	-0.79(-2.19%)
May 12, 2011	35.88	36.35	35.66	36.29	93,635,792	+0.11(+0.29%)
May 11, 2011	36.73	36.75	35.95	36.18	109,899,784	-0.82(-2.21%)
May 10, 2011	36.66	37.00	36.63	37.00	72,720,224	+0.43(+1.18%)
May 09, 2011	36.49	36.66	36.25	36.56	63,945,548	+0.07(+0.19%)
May 06, 2011	36.59	36.96	36.22	36.50	122,532,640	+0.47(+1.30%)
May 05, 2011	36.08	36.38	35.76	36.03	105,523,864	-0.35(-0.96%)
May 04, 2011	36.84	36.87	36.21	36.38	109,646,296	-0.61(-1.65%)
May 03, 2011	37.31	37.33	36.75	36.98	111,317,384	-0.84(-2.23%)
May 02, 2011	37.78	37.85	37.70	37.83	67,361,768	+0.01(+0.02%)
Apr 29, 2011	37.62	37.93	37.56	37.82	50,609,816	+0.23(+0.60%)
Apr 28, 2011	37.56	37.65	37.36	37.59	60,602,628	-0.31(-0.82%)
Apr 27, 2011	37.92	37.95	37.34	37.90	80,559,864	-0.07(-0.18%)
Apr 26, 2011	37.76	37.99	37.56	37.97	52,537,636	+0.33(+0.86%)
Apr 25, 2011	37.89	37.91	37.54	37.65	44,250,796	-0.31(-0.81%)
Apr 21, 2011	37.85	37.96	37.66	37.95	40,057,096	+0.33(+0.87%)
Apr 20, 2011	37.56	37.64	37.40	37.62	66,009,176	+0.87(+2.37%)
Apr 19, 2011	36.53	36.77	36.50	36.75	67,171,736	+0.52(+1.44%)
Apr 18, 2011	36.42	36.45	35.97	36.23	123,760,904	-0.93(-2.51%)
Apr 15, 2011	37.11	37.18	36.88	37.17	72,010,224	+0.05(+0.13%)
Apr 14, 2011	36.93	37.19	36.79	37.12	75,530,672	+0.11(+0.31%)
Apr 13, 2011	37.34	37.40	36.81	37.00	70,729,080	+0.30(+0.82%)
Apr 12, 2011	37.11	37.17	36.65	36.70	96,355,048	-0.70(-1.88%)
Apr 11, 2011	37.75	37.81	37.33	37.40	70,062,816	-0.45(-1.18%)
Apr 08, 2011	38.02	38.03	37.67	37.85	72,256,936	+0.04(+0.10%)
Apr 07, 2011	37.87	38.05	37.59	37.81	64,510,344	-0.04(-0.10%)
Apr 06, 2011	37.98	38.05	37.78	37.85	91,619,856	+0.20(+0.54%)
Apr 05, 2011	37.56	37.84	37.47	37.65	91,938,568	-0.08(-0.20%)
Apr 04, 2011	37.58	37.74	37.45	37.72	60,634,052	+0.32(+0.85%)
Apr 01, 2011	37.25	37.49	37.06	37.40	108,643,864	+0.59(+1.60%)
Mar 31, 2011	36.72	36.88	36.66	36.81	96,698,256	+0.32(+0.87%)
Mar 30, 2011	36.50	36.50	36.50	36.50	92,603,088	+0.46(+1.28%)
Mar 29, 2011	35.79	36.04	35.65	36.04	75,309,328	+0.41(+1.16%)
Mar 28, 2011	35.77	35.86	35.60	35.62	48,380,940	-0.19(-0.52%)
Mar 25, 2011	35.85	36.04	35.73	35.81	59,213,052	-0.04(-0.11%)
Mar 24, 2011	35.61	35.89	35.45	35.85	71,090,488	+0.40(+1.13%)
Mar 23, 2011	35.05	35.51	34.94	35.45	70,715,560	+0.47(+1.34%)
Mar 22, 2011	34.96	35.01	34.82	34.98	51,392,952	+0.11(+0.31%)
Mar 21, 2011	34.87	34.98	34.82	34.87	65,348,272	+0.66(+1.92%)
Mar 18, 2011	34.52	34.56	34.20	34.21	107,386,368	+0.06(+0.18%)
Mar 17, 2011	34.24	34.33	33.96	34.15	90,682,976	+0.36(+1.05%)
Mar 16, 2011	34.43	34.93	33.47	33.80	140,637,392	-0.64(-1.87%)
Mar 15, 2011	34.25	34.62	34.24	34.44	136,300,256	-0.58(-1.66%)
Mar 14, 2011	34.68	35.04	34.58	35.02	79,210,456	+0.20(+0.59%)
Mar 11, 2011	34.25	34.93	34.24	34.82	99,333,656	+0.36(+1.03%)
Mar 10, 2011	34.83	34.89	34.42	34.46	120,438,712	-1.05(-2.96%)
Mar 09, 2011	35.47	35.61	35.29	35.51	62,154,624	+0.07(+0.19%)
Mar 08, 2011	35.29	35.65	35.02	35.45	84,602,992	+0.50(+1.43%)
Mar 07, 2011	35.52	35.56	34.84	34.95	63,191,532	-0.53(-1.48%)
Mar 04, 2011	35.48	35.66	35.15	35.47	88,248,504	+0.03(+0.09%)
Mar 03, 2011	35.18	35.50	35.12	35.44	81,053,840	+0.69(+1.99%)
Mar 02, 2011	34.37	34.81	34.37	34.75	79,484,816	+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.