Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.27	29.56	29.05	29.21	21,754,472	+0.14(+0.50%)
May 23, 2011	28.90	29.17	28.78	29.07	17,420,214	-0.31(-1.04%)
May 20, 2011	29.59	29.68	29.14	29.37	23,324,806	-0.30(-1.00%)
May 19, 2011	29.71	29.98	29.54	29.67	16,802,744	-0.01(-0.03%)
May 18, 2011	29.17	29.71	29.01	29.68	23,084,920	+0.65(+2.23%)
May 17, 2011	29.21	29.34	28.85	29.03	30,457,236	-0.34(-1.17%)
May 16, 2011	29.37	29.94	29.27	29.37	25,666,418	-0.11(-0.36%)
May 13, 2011	29.98	30.03	29.39	29.48	25,775,934	-0.38(-1.28%)
May 12, 2011	29.80	30.04	29.50	29.86	23,654,104	-0.03(-0.10%)
May 11, 2011	30.62	30.65	29.76	29.89	23,712,368	-0.82(-2.66%)
May 10, 2011	30.57	30.77	30.37	30.71	15,988,030	+0.26(+0.85%)
May 09, 2011	30.08	30.54	30.04	30.45	17,537,434	+0.43(+1.45%)
May 06, 2011	30.30	30.45	29.84	30.01	25,720,234	+0.24(+0.82%)
May 05, 2011	29.91	30.32	29.62	29.77	32,661,046	-0.36(-1.19%)
May 04, 2011	30.64	30.68	29.92	30.13	27,989,950	-0.54(-1.77%)
May 03, 2011	30.93	30.97	30.42	30.67	19,986,602	-0.28(-0.91%)
May 02, 2011	31.03	31.06	30.89	30.95	13,428,320	-0.22(-0.71%)
Apr 29, 2011	31.19	31.27	30.96	31.17	17,568,104	+0.12(+0.39%)
Apr 28, 2011	31.02	31.29	30.91	31.05	18,096,218	-0.01(-0.02%)
Apr 27, 2011	31.01	31.06	30.43	31.06	17,204,258	+0.10(+0.32%)
Apr 26, 2011	30.75	31.07	30.62	30.96	11,434,850	+0.34(+1.12%)
Apr 25, 2011	30.82	30.85	30.47	30.62	7,943,406	-0.24(-0.77%)
Apr 21, 2011	30.69	30.85	30.59	30.85	10,064,775	+0.33(+1.07%)
Apr 20, 2011	30.13	30.74	30.43	30.53	17,360,620	+0.40(+1.32%)
Apr 19, 2011	29.72	30.16	29.69	30.13	21,141,438	+0.53(+1.78%)
Apr 18, 2011	29.67	29.75	29.32	29.60	14,749,545	-0.42(-1.40%)
Apr 15, 2011	29.96	30.08	29.73	30.02	14,871,097	+0.20(+0.66%)
Apr 14, 2011	29.53	29.92	29.53	29.82	20,703,404	+0.09(+0.31%)
Apr 13, 2011	30.12	30.15	29.50	29.73	21,080,308	-0.18(-0.59%)
Apr 12, 2011	29.98	30.14	29.79	29.91	17,525,558	-0.41(-1.36%)
Apr 11, 2011	30.75	30.89	30.18	30.32	13,595,340	-0.34(-1.12%)
Apr 08, 2011	31.12	31.21	30.53	30.66	11,343,749	-0.22(-0.72%)
Apr 07, 2011	31.04	31.23	30.74	30.88	17,145,952	-0.06(-0.20%)
Apr 06, 2011	31.46	31.49	30.85	30.94	19,806,556	-0.26(-0.83%)
Apr 05, 2011	30.82	31.33	30.69	31.20	12,306,315	+0.37(+1.19%)
Apr 04, 2011	30.79	30.94	30.75	30.84	9,196,596	+0.20(+0.65%)
Apr 01, 2011	30.70	30.79	30.51	30.64	12,153,005	+0.11(+0.37%)
Mar 31, 2011	30.38	30.68	30.36	30.53	13,797,687	+0.11(+0.38%)
Mar 30, 2011	30.41	30.41	30.41	30.41	19,787,594	+0.31(+1.04%)
Mar 29, 2011	29.79	30.10	29.58	30.10	12,751,768	+0.31(+1.05%)
Mar 28, 2011	29.91	30.14	29.75	29.79	15,625,511	-0.14(-0.46%)
Mar 25, 2011	29.91	30.16	29.79	29.92	13,831,439	+0.16(+0.54%)
Mar 24, 2011	29.84	29.88	29.46	29.76	15,151,012	+0.13(+0.44%)
Mar 23, 2011	29.22	29.72	29.05	29.63	17,257,216	+0.42(+1.45%)
Mar 22, 2011	29.25	29.34	29.04	29.21	9,948,153	-0.07(-0.23%)
Mar 21, 2011	29.23	29.34	29.12	29.28	11,101,854	+0.50(+1.74%)
Mar 18, 2011	29.05	29.13	28.71	28.78	19,572,724	+0.14(+0.49%)
Mar 17, 2011	28.69	28.90	28.47	28.64	29,518,252	+0.46(+1.65%)
Mar 16, 2011	28.68	28.76	27.79	28.17	30,839,802	-0.54(-1.88%)
Mar 15, 2011	28.41	28.86	28.40	28.71	30,104,840	+0.00(+0.00%)
Mar 14, 2011	28.71	28.97	28.42	28.71	23,170,722	-0.11(-0.37%)
Mar 11, 2011	28.29	28.91	28.17	28.82	19,329,500	+0.42(+1.49%)
Mar 10, 2011	28.62	28.76	28.27	28.40	40,792,636	-0.63(-2.19%)
Mar 09, 2011	29.37	29.37	28.89	29.03	23,270,354	-0.48(-1.62%)
Mar 08, 2011	29.25	29.62	28.94	29.51	13,797,368	+0.33(+1.15%)
Mar 07, 2011	29.92	29.98	29.03	29.18	24,094,504	-0.51(-1.72%)
Mar 04, 2011	29.99	30.00	29.46	29.69	15,210,658	-0.27(-0.91%)
Mar 03, 2011	29.71	29.96	29.66	29.96	11,465,856	+0.59(+2.02%)
Mar 02, 2011	29.22	29.56	29.18	29.37	14,758,258	+0.11(+0.36%)

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.