Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.39	34.59	34.11	34.20	8,970,575	-0.19(-0.55%)
May 23, 2011	34.29	34.61	34.25	34.39	7,124,211	-0.12(-0.36%)
May 20, 2011	34.74	34.80	34.35	34.51	11,711,580	-0.42(-1.19%)
May 19, 2011	34.64	35.00	34.10	34.93	10,660,017	+0.23(+0.66%)
May 18, 2011	35.72	35.81	33.89	34.70	29,084,778	-0.57(-1.61%)
May 17, 2011	34.98	35.32	34.92	35.27	8,805,813	+0.31(+0.87%)
May 16, 2011	35.65	35.69	34.89	34.96	10,151,801	-0.65(-1.81%)
May 13, 2011	35.86	36.02	35.42	35.61	9,107,005	-0.17(-0.46%)
May 12, 2011	35.20	35.90	34.99	35.77	11,450,887	+0.66(+1.87%)
May 11, 2011	35.10	35.42	34.92	35.12	10,892,994	+0.23(+0.67%)
May 10, 2011	34.88	34.98	34.74	34.88	6,676,983	+0.32(+0.94%)
May 09, 2011	34.88	34.88	34.43	34.56	6,884,077	-0.35(-1.01%)
May 06, 2011	35.11	35.15	34.86	34.91	12,748,890	+0.12(+0.34%)
May 05, 2011	33.89	35.19	33.80	34.79	19,077,684	+0.79(+2.32%)
May 04, 2011	34.02	34.21	33.66	34.01	11,856,812	+0.02(+0.06%)
May 03, 2011	33.66	34.10	33.53	33.98	11,494,788	+0.26(+0.76%)
May 02, 2011	33.72	33.76	33.67	33.73	14,708,143	-0.21(-0.61%)
Apr 29, 2011	34.40	34.40	33.88	33.94	13,255,736	-0.77(-2.23%)
Apr 28, 2011	34.90	35.15	34.64	34.71	6,796,815	-0.26(-0.73%)
Apr 27, 2011	34.53	35.10	34.46	34.97	7,692,916	+0.51(+1.48%)
Apr 26, 2011	34.21	34.59	34.21	34.45	9,231,110	+0.24(+0.71%)
Apr 25, 2011	34.34	34.48	34.21	34.21	5,303,120	-0.28(-0.80%)
Apr 21, 2011	34.63	34.66	34.42	34.49	6,044,701	-0.10(-0.30%)
Apr 20, 2011	34.74	35.10	34.54	34.59	7,585,040	+0.16(+0.46%)
Apr 19, 2011	34.74	34.76	34.19	34.43	10,367,174	-0.31(-0.90%)
Apr 18, 2011	34.52	34.80	34.32	34.74	6,098,167	+0.02(+0.06%)
Apr 15, 2011	34.67	35.00	34.59	34.72	7,691,945	+0.15(+0.44%)
Apr 14, 2011	34.54	34.75	34.39	34.57	6,023,102	-0.05(-0.14%)
Apr 13, 2011	34.84	34.99	34.47	34.62	8,388,969	-0.24(-0.69%)
Apr 12, 2011	33.97	34.96	33.96	34.86	14,374,512	+0.82(+2.40%)
Apr 11, 2011	34.23	34.40	34.03	34.05	7,928,430	-0.19(-0.55%)
Apr 08, 2011	34.14	34.50	33.94	34.23	12,131,447	-0.06(-0.18%)
Apr 07, 2011	34.90	35.02	34.27	34.30	18,051,476	-0.93(-2.63%)
Apr 06, 2011	35.28	35.34	35.08	35.22	7,768,008	+0.15(+0.43%)
Apr 05, 2011	34.45	35.33	34.45	35.07	9,713,849	+0.47(+1.36%)
Apr 04, 2011	34.90	34.94	34.39	34.60	7,809,256	-0.21(-0.60%)
Apr 01, 2011	34.61	34.96	34.56	34.81	8,588,293	+0.24(+0.70%)
Mar 31, 2011	34.61	34.73	34.40	34.57	9,074,014	-0.17(-0.50%)
Mar 30, 2011	34.14	34.79	34.03	34.74	11,063,717	+0.76(+2.24%)
Mar 29, 2011	34.28	34.34	33.89	33.98	13,575,334	-0.27(-0.79%)
Mar 28, 2011	34.68	34.71	34.14	34.25	9,058,089	-0.28(-0.80%)
Mar 25, 2011	34.95	34.97	34.48	34.52	14,290,564	-0.46(-1.30%)
Mar 24, 2011	34.66	35.08	34.62	34.98	8,811,413	+0.26(+0.74%)
Mar 23, 2011	34.80	34.90	34.61	34.72	8,277,327	-0.18(-0.51%)
Mar 22, 2011	34.99	35.28	34.86	34.90	7,999,308	-0.15(-0.41%)
Mar 21, 2011	35.04	35.08	34.97	35.05	9,156,045	+0.50(+1.44%)
Mar 18, 2011	34.97	35.03	34.18	34.55	22,425,934	-0.27(-0.77%)
Mar 17, 2011	35.28	35.42	34.66	34.82	8,074,304	-0.25(-0.71%)
Mar 16, 2011	35.04	35.20	34.79	35.07	8,474,650	-0.08(-0.22%)
Mar 15, 2011	35.06	35.33	34.97	35.15	8,128,649	-0.15(-0.43%)
Mar 14, 2011	35.49	35.49	35.12	35.30	6,485,813	-0.32(-0.89%)
Mar 11, 2011	35.54	35.94	35.29	35.62	8,397,097	+0.26(+0.72%)
Mar 10, 2011	35.42	35.69	35.27	35.36	7,557,093	-0.33(-0.93%)
Mar 09, 2011	35.49	35.87	35.24	35.69	7,071,424	+0.09(+0.25%)
Mar 08, 2011	35.26	35.77	35.18	35.60	12,338,435	+0.15(+0.41%)
Mar 07, 2011	35.82	36.05	35.37	35.46	11,469,260	-0.24(-0.68%)
Mar 04, 2011	36.13	36.29	35.56	35.70	16,023,845	-0.30(-0.83%)
Mar 03, 2011	36.04	36.08	35.42	36.00	18,769,864	-0.15(-0.42%)
Mar 02, 2011	36.36	36.41	35.94	36.15	13,529,784	-0.12(-0.32%)

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.