Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	38.69	38.87	38.15	38.55	2,040,140	-0.10(-0.25%)
May 23, 2011	39.12	39.13	38.59	38.65	1,122,193	-0.96(-2.41%)
May 20, 2011	39.71	39.84	39.32	39.60	788,782	-0.18(-0.46%)
May 19, 2011	39.50	39.94	39.47	39.79	889,909	+0.43(+1.10%)
May 18, 2011	39.31	39.82	39.26	39.35	1,158,731	+0.00(+0.00%)
May 17, 2011	38.92	39.43	38.64	39.35	1,138,513	+0.30(+0.77%)
May 16, 2011	39.48	39.68	39.04	39.05	1,580,162	-0.50(-1.27%)
May 13, 2011	39.85	40.07	39.39	39.55	909,861	-0.21(-0.53%)
May 12, 2011	39.28	40.16	39.27	39.77	1,998,840	+0.57(+1.45%)
May 11, 2011	39.19	39.55	38.94	39.20	1,245,405	-0.11(-0.27%)
May 10, 2011	38.15	39.44	38.12	39.30	2,686,599	+1.21(+3.17%)
May 09, 2011	37.62	38.19	37.43	38.10	1,141,515	+0.35(+0.92%)
May 06, 2011	37.95	38.27	37.40	37.75	1,005,384	+0.07(+0.18%)
May 05, 2011	37.84	38.21	37.46	37.68	1,522,948	-0.30(-0.79%)
May 04, 2011	36.83	38.24	36.82	37.98	2,987,491	+1.18(+3.20%)
May 03, 2011	36.33	36.85	36.29	36.80	1,463,229	+0.36(+0.98%)
May 02, 2011	36.42	36.44	36.41	36.44	1,434,252	+0.32(+0.88%)
Apr 29, 2011	35.85	36.15	35.82	36.13	811,719	+0.39(+1.08%)
Apr 28, 2011	35.74	36.22	35.58	35.74	1,758,149	+0.02(+0.05%)
Apr 27, 2011	36.45	36.45	35.63	35.72	1,785,229	-0.66(-1.81%)
Apr 26, 2011	35.74	36.43	35.67	36.38	2,321,383	+0.66(+1.84%)
Apr 25, 2011	36.08	36.13	35.57	35.72	2,151,243	-0.82(-2.25%)
Apr 21, 2011	36.63	36.98	36.34	36.54	3,091,823	+0.08(+0.21%)
Apr 20, 2011	37.95	38.64	35.76	36.46	5,524,379	-1.44(-3.80%)
Apr 19, 2011	37.49	38.16	37.32	37.90	1,579,826	+0.10(+0.26%)
Apr 18, 2011	37.57	37.91	37.05	37.81	1,298,674	-0.32(-0.84%)
Apr 15, 2011	37.58	38.25	37.27	38.12	1,623,637	+0.61(+1.62%)
Apr 14, 2011	37.09	37.59	36.76	37.52	838,792	+0.36(+0.96%)
Apr 13, 2011	37.02	37.39	36.84	37.16	1,141,101	+0.42(+1.16%)
Apr 12, 2011	36.43	37.14	36.41	36.73	1,027,317	-0.01(-0.03%)
Apr 11, 2011	37.02	37.09	36.39	36.74	1,820,568	-0.25(-0.68%)
Apr 08, 2011	37.44	37.57	36.88	36.99	1,342,575	-0.28(-0.75%)
Apr 07, 2011	36.98	37.31	36.92	37.27	1,548,734	+0.18(+0.49%)
Apr 06, 2011	37.33	37.50	37.01	37.09	888,767	-0.16(-0.44%)
Apr 05, 2011	37.29	37.38	37.16	37.26	1,603,240	-0.02(-0.05%)
Apr 04, 2011	37.39	37.52	37.13	37.27	1,157,548	-0.03(-0.08%)
Apr 01, 2011	37.35	37.75	37.18	37.30	724,830	+0.04(+0.10%)
Mar 31, 2011	37.46	37.60	37.09	37.27	1,052,720	-0.16(-0.44%)
Mar 30, 2011	36.96	37.46	36.84	37.43	1,181,495	+0.69(+1.87%)
Mar 29, 2011	37.25	37.28	36.68	36.74	1,361,290	-0.58(-1.55%)
Mar 28, 2011	38.11	38.32	37.32	37.32	874,365	-0.71(-1.85%)
Mar 25, 2011	37.56	38.24	37.51	38.03	1,092,856	+0.47(+1.26%)
Mar 24, 2011	37.61	37.64	37.24	37.55	948,539	+0.21(+0.57%)
Mar 23, 2011	36.69	37.46	36.65	37.34	1,222,329	+0.71(+1.92%)
Mar 22, 2011	36.71	36.87	36.41	36.64	706,664	-0.10(-0.26%)
Mar 21, 2011	36.63	36.78	36.55	36.73	975,552	+0.71(+1.98%)
Mar 18, 2011	35.85	36.20	35.85	36.02	795,206	+0.42(+1.17%)
Mar 17, 2011	35.97	36.14	35.59	35.60	1,228,281	+0.04(+0.11%)
Mar 16, 2011	35.59	35.74	34.82	35.57	2,135,522	-0.32(-0.89%)
Mar 15, 2011	36.00	37.06	35.88	35.88	2,711,841	-1.18(-3.18%)
Mar 14, 2011	37.43	37.67	37.00	37.06	1,188,253	-0.60(-1.59%)
Mar 11, 2011	37.43	37.80	37.42	37.66	1,062,261	-0.01(-0.03%)
Mar 10, 2011	37.70	37.89	37.35	37.67	1,434,565	-0.46(-1.22%)
Mar 09, 2011	37.97	38.18	37.48	38.13	861,682	+0.16(+0.43%)
Mar 08, 2011	37.57	38.05	37.29	37.97	587,404	+0.42(+1.13%)
Mar 07, 2011	37.75	38.59	37.33	37.55	1,044,191	-0.24(-0.64%)
Mar 04, 2011	37.69	37.81	37.09	37.79	1,036,481	+0.14(+0.36%)
Mar 03, 2011	37.35	37.94	37.35	37.65	977,518	+0.45(+1.22%)
Mar 02, 2011	36.70	37.27	36.59	37.20	788,298	+0.38(+1.02%)

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.