Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.13	32.31	31.48	31.71	2,816,728	-0.32(-1.00%)
May 23, 2011	33.92	33.93	31.77	32.03	2,492,349	-2.36(-6.86%)
May 20, 2011	34.84	35.21	34.30	34.39	1,316,313	-0.42(-1.21%)
May 19, 2011	34.70	35.06	34.62	34.81	706,617	+0.18(+0.52%)
May 18, 2011	34.39	34.75	33.66	34.63	684,231	+0.36(+1.05%)
May 17, 2011	34.10	34.44	33.82	34.27	1,256,928	+0.01(+0.03%)
May 16, 2011	34.70	34.98	34.14	34.26	755,956	-0.63(-1.81%)
May 13, 2011	35.06	35.41	34.88	34.89	1,012,087	-0.17(-0.48%)
May 12, 2011	35.96	36.07	34.83	35.06	2,025,501	-0.81(-2.26%)
May 11, 2011	35.81	36.07	35.53	35.87	1,383,361	+0.06(+0.17%)
May 10, 2011	35.76	36.18	35.61	35.81	1,674,998	+0.35(+0.99%)
May 09, 2011	35.00	35.64	34.65	35.46	1,374,228	+0.55(+1.58%)
May 06, 2011	33.85	35.00	33.62	34.91	1,907,196	+1.67(+5.02%)
May 05, 2011	32.50	33.40	32.08	33.24	818,961	+0.70(+2.15%)
May 04, 2011	32.25	32.61	31.92	32.54	748,154	+0.38(+1.18%)
May 03, 2011	33.29	33.43	32.13	32.16	1,176,191	-0.99(-2.99%)
May 02, 2011	33.05	33.74	32.92	33.15	708,146	-0.31(-0.93%)
Apr 29, 2011	32.94	33.50	32.72	33.46	817,858	+0.57(+1.73%)
Apr 28, 2011	33.30	33.82	32.86	32.89	721,354	-0.50(-1.50%)
Apr 27, 2011	32.26	33.50	32.16	33.39	982,120	+1.04(+3.21%)
Apr 26, 2011	32.58	32.58	31.85	32.35	1,061,966	+0.11(+0.34%)
Apr 25, 2011	32.32	32.70	32.00	32.24	599,922	-0.36(-1.10%)
Apr 21, 2011	32.88	33.06	32.52	32.60	833,460	+0.04(+0.12%)
Apr 20, 2011	32.18	32.62	31.94	32.56	1,115,203	+0.79(+2.49%)
Apr 19, 2011	31.56	31.99	31.44	31.77	723,670	+0.17(+0.54%)
Apr 18, 2011	31.39	31.70	30.53	31.60	805,150	-0.14(-0.44%)
Apr 15, 2011	31.00	31.84	30.58	31.74	1,211,808	+0.67(+2.16%)
Apr 14, 2011	31.53	31.79	30.70	31.07	1,174,529	-0.73(-2.30%)
Apr 13, 2011	31.87	32.29	31.31	31.80	877,197	+0.43(+1.37%)
Apr 12, 2011	32.02	32.16	30.88	31.37	1,883,858	-0.86(-2.67%)
Apr 11, 2011	32.30	32.63	31.74	32.23	889,585	-0.34(-1.04%)
Apr 08, 2011	32.86	33.14	32.27	32.57	834,076	+0.10(+0.31%)
Apr 07, 2011	32.87	32.97	32.31	32.47	1,657,972	-0.30(-0.92%)
Apr 06, 2011	32.14	32.86	31.74	32.77	2,137,209	+1.10(+3.47%)
Apr 05, 2011	30.75	32.40	30.61	31.67	2,044,335	+1.07(+3.50%)
Apr 04, 2011	31.59	31.59	29.96	30.60	1,878,988	-0.92(-2.92%)
Apr 01, 2011	31.50	31.90	31.06	31.52	1,602,848	+0.42(+1.35%)
Mar 31, 2011	31.53	31.80	30.81	31.10	1,580,228	-0.39(-1.24%)
Mar 30, 2011	31.50	31.59	30.61	31.49	1,735,252	+0.52(+1.68%)
Mar 29, 2011	31.06	31.11	30.61	30.97	1,470,757	-0.02(-0.06%)
Mar 28, 2011	30.87	31.50	30.74	30.99	1,073,992	+0.14(+0.45%)
Mar 25, 2011	31.15	31.19	30.77	30.85	912,181	-0.22(-0.71%)
Mar 24, 2011	31.27	31.33	30.60	31.07	1,337,017	+0.06(+0.19%)
Mar 23, 2011	30.72	31.02	30.35	31.01	1,236,327	+0.30(+0.98%)
Mar 22, 2011	31.15	31.30	30.45	30.71	1,517,556	-0.28(-0.90%)
Mar 21, 2011	31.00	31.15	30.58	30.99	1,994,622	+0.67(+2.21%)
Mar 18, 2011	30.07	30.49	29.86	30.32	3,069,693	+1.00(+3.41%)
Mar 17, 2011	30.27	30.31	28.27	29.32	3,814,226	-0.24(-0.81%)
Mar 16, 2011	30.95	31.09	29.39	29.56	2,855,447	-1.51(-4.86%)
Mar 15, 2011	30.24	31.28	29.85	31.07	1,979,581	+0.07(+0.23%)
Mar 14, 2011	31.09	31.17	30.72	31.00	1,641,306	-0.23(-0.74%)
Mar 11, 2011	30.98	31.52	30.71	31.23	1,313,476	+0.22(+0.72%)
Mar 10, 2011	30.81	31.12	30.15	31.01	3,619,012	+0.01(+0.02%)
Mar 09, 2011	31.74	31.89	30.94	31.00	4,392,878	-1.39(-4.29%)
Mar 08, 2011	31.92	32.55	31.59	32.39	1,960,223	+0.41(+1.28%)
Mar 07, 2011	33.00	33.00	31.57	31.98	1,670,815	-0.81(-2.47%)
Mar 04, 2011	33.06	33.15	32.51	32.79	2,049,800	-0.21(-0.64%)
Mar 03, 2011	32.79	33.08	32.35	33.00	3,284,711	+0.54(+1.66%)
Mar 02, 2011	32.11	32.54	32.04	32.46	2,661,633	+0.39(+1.22%)

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.