Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.91	35.45	34.85	34.89	15,376,766	+0.28(+0.81%)
May 23, 2011	34.71	34.80	34.38	34.61	14,466,632	-0.62(-1.76%)
May 20, 2011	35.23	35.49	34.83	35.23	16,104,673	-0.04(-0.12%)
May 19, 2011	35.27	35.50	34.96	35.28	13,609,109	+0.19(+0.54%)
May 18, 2011	34.61	35.38	34.46	35.09	18,270,728	+0.61(+1.78%)
May 17, 2011	34.07	34.62	34.07	34.47	17,201,666	+0.05(+0.15%)
May 16, 2011	34.39	34.75	34.08	34.42	16,983,222	+0.00(+0.00%)
May 13, 2011	34.55	34.69	34.03	34.42	17,144,442	-0.04(-0.13%)
May 12, 2011	34.87	34.89	34.06	34.47	25,846,336	-0.48(-1.38%)
May 11, 2011	35.69	35.75	34.71	34.95	21,049,296	-1.00(-2.79%)
May 10, 2011	35.61	36.04	35.45	35.95	14,643,549	+0.42(+1.19%)
May 09, 2011	35.42	35.71	35.26	35.53	19,833,320	+0.38(+1.07%)
May 06, 2011	35.09	35.87	34.94	35.15	24,715,428	+0.47(+1.35%)
May 05, 2011	35.10	35.16	34.32	34.68	26,485,698	-0.81(-2.28%)
May 04, 2011	35.98	35.98	34.89	35.49	32,674,400	-0.42(-1.18%)
May 03, 2011	37.09	37.12	35.37	35.92	36,691,384	-1.42(-3.80%)
May 02, 2011	37.25	37.37	37.12	37.33	17,834,968	-0.68(-1.80%)
Apr 29, 2011	37.33	38.07	37.31	38.02	19,178,304	+0.69(+1.86%)
Apr 28, 2011	38.10	38.26	37.09	37.32	27,565,462	-1.15(-2.98%)
Apr 27, 2011	38.74	39.02	37.78	38.47	21,241,524	-0.66(-1.70%)
Apr 26, 2011	38.84	39.27	38.74	39.13	12,314,053	+0.35(+0.91%)
Apr 25, 2011	38.95	39.00	38.44	38.78	10,887,879	-0.12(-0.31%)
Apr 21, 2011	38.68	38.99	38.56	38.90	11,741,723	+0.36(+0.93%)
Apr 20, 2011	38.30	38.63	38.20	38.55	13,769,629	+0.89(+2.35%)
Apr 19, 2011	37.34	37.77	37.34	37.66	12,010,405	+0.26(+0.70%)
Apr 18, 2011	37.30	37.60	37.18	37.40	14,056,092	-0.73(-1.91%)
Apr 15, 2011	37.97	38.43	37.78	38.13	15,200,500	+0.40(+1.07%)
Apr 14, 2011	37.30	37.88	37.20	37.72	11,415,965	+0.30(+0.80%)
Apr 13, 2011	37.47	37.61	37.04	37.42	14,690,804	+0.24(+0.65%)
Apr 12, 2011	38.09	38.25	36.80	37.18	26,907,720	-1.43(-3.69%)
Apr 11, 2011	38.90	39.40	38.55	38.61	13,757,224	-0.32(-0.83%)
Apr 08, 2011	38.91	39.12	38.76	38.93	17,974,204	+0.19(+0.49%)
Apr 07, 2011	38.71	38.92	38.45	38.74	12,932,670	-0.01(-0.04%)
Apr 06, 2011	38.95	38.99	38.70	38.76	15,067,476	+0.05(+0.14%)
Apr 05, 2011	38.56	38.84	38.36	38.71	13,579,084	+0.31(+0.80%)
Apr 04, 2011	38.55	38.55	38.14	38.40	12,994,916	+0.00(+0.00%)
Apr 01, 2011	38.78	38.91	38.25	38.40	15,850,251	-0.09(-0.23%)
Mar 31, 2011	38.95	39.42	38.47	38.48	17,462,274	-0.40(-1.03%)
Mar 30, 2011	38.32	38.94	38.22	38.88	16,087,534	+0.91(+2.39%)
Mar 29, 2011	38.04	38.29	37.73	37.98	18,074,678	-0.37(-0.96%)
Mar 28, 2011	38.57	38.80	38.34	38.34	10,919,116	-0.32(-0.83%)
Mar 25, 2011	38.48	38.89	38.17	38.67	15,934,609	+0.26(+0.68%)
Mar 24, 2011	38.10	38.58	37.99	38.41	19,097,232	+0.56(+1.48%)
Mar 23, 2011	37.04	38.04	37.01	37.85	19,569,684	+0.64(+1.71%)
Mar 22, 2011	37.47	37.51	37.11	37.21	17,591,434	-0.16(-0.43%)
Mar 21, 2011	37.36	37.54	37.30	37.37	25,675,244	+1.06(+2.92%)
Mar 18, 2011	37.53	37.87	36.31	36.31	34,024,724	-0.66(-1.79%)
Mar 17, 2011	36.17	37.25	35.92	36.97	21,911,982	+1.44(+4.06%)
Mar 16, 2011	36.19	36.36	35.13	35.53	25,424,172	-0.60(-1.67%)
Mar 15, 2011	36.12	36.41	35.90	36.13	26,463,316	-0.41(-1.13%)
Mar 14, 2011	36.38	36.66	36.16	36.55	23,561,894	-0.22(-0.60%)
Mar 11, 2011	35.54	37.07	35.42	36.77	15,128,203	+0.54(+1.49%)
Mar 10, 2011	37.10	37.17	36.00	36.23	25,145,574	-1.38(-3.66%)
Mar 09, 2011	37.67	38.01	37.47	37.61	13,186,382	-0.13(-0.36%)
Mar 08, 2011	37.99	38.03	37.18	37.74	18,560,368	-0.42(-1.11%)
Mar 07, 2011	38.85	39.03	38.12	38.17	16,369,341	-0.38(-0.98%)
Mar 04, 2011	38.37	39.00	38.19	38.54	19,060,474	+0.11(+0.29%)
Mar 03, 2011	37.83	38.46	37.78	38.43	18,170,894	+0.72(+1.92%)
Mar 02, 2011	37.37	38.02	37.31	37.71	18,247,550	+0.20(+0.54%)

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.