Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.38	25.46	24.83	24.90	2,648,559	-0.46(-1.81%)
May 23, 2011	25.10	25.49	25.03	25.36	4,397,360	+0.11(+0.45%)
May 20, 2011	25.28	25.83	25.10	25.25	5,193,513	-0.17(-0.65%)
May 19, 2011	25.86	26.09	25.06	25.41	20,241,008	-2.99(-10.52%)
May 18, 2011	28.45	28.45	28.05	28.40	2,747,019	-0.09(-0.32%)
May 17, 2011	28.81	28.98	28.46	28.49	1,714,808	-0.12(-0.42%)
May 16, 2011	28.90	28.90	28.59	28.61	1,660,036	-0.38(-1.32%)
May 13, 2011	28.90	29.26	28.69	28.99	3,030,472	+0.11(+0.36%)
May 12, 2011	29.16	29.43	28.00	28.89	6,566,153	-0.27(-0.93%)
May 11, 2011	29.57	29.72	29.11	29.16	3,593,187	-0.53(-1.77%)
May 10, 2011	29.60	29.86	29.36	29.69	2,965,198	+0.08(+0.25%)
May 09, 2011	29.53	29.65	29.17	29.61	1,801,072	+0.03(+0.10%)
May 06, 2011	29.81	29.90	29.29	29.58	3,637,824	-0.04(-0.13%)
May 05, 2011	30.30	30.45	29.22	29.62	3,834,268	-0.94(-3.08%)
May 04, 2011	30.93	30.93	30.16	30.56	1,925,161	-0.44(-1.41%)
May 03, 2011	30.97	31.15	30.75	31.00	1,416,048	-0.08(-0.24%)
May 02, 2011	31.07	31.11	31.06	31.07	1,564,926	+0.14(+0.44%)
Apr 29, 2011	30.73	31.17	30.69	30.94	1,801,010	+0.26(+0.83%)
Apr 28, 2011	30.60	30.90	30.53	30.68	2,175,299	+0.02(+0.05%)
Apr 27, 2011	30.72	30.95	30.58	30.66	2,177,650	-0.03(-0.10%)
Apr 26, 2011	31.05	31.15	30.64	30.69	2,085,247	-0.11(-0.34%)
Apr 25, 2011	31.16	31.21	30.76	30.80	2,329,272	-0.42(-1.35%)
Apr 21, 2011	31.70	31.70	31.21	31.22	2,310,068	-0.44(-1.40%)
Apr 20, 2011	31.87	32.00	31.54	31.67	1,850,152	+0.06(+0.19%)
Apr 19, 2011	32.18	32.21	31.33	31.61	4,421,286	-0.56(-1.73%)
Apr 18, 2011	32.52	32.53	32.07	32.16	2,153,763	-0.59(-1.81%)
Apr 15, 2011	32.96	33.10	32.64	32.76	1,796,418	-0.11(-0.34%)
Apr 14, 2011	32.62	32.91	32.46	32.87	1,235,978	+0.11(+0.32%)
Apr 13, 2011	32.59	32.90	32.21	32.76	1,487,761	+0.23(+0.69%)
Apr 12, 2011	32.59	32.80	32.35	32.54	1,179,166	-0.16(-0.48%)
Apr 11, 2011	32.96	33.10	32.69	32.70	1,153,340	-0.21(-0.64%)
Apr 08, 2011	32.95	33.06	32.67	32.91	1,891,698	-0.02(-0.05%)
Apr 07, 2011	32.88	33.09	32.72	32.92	2,730,784	+0.08(+0.23%)
Apr 06, 2011	33.20	33.41	32.78	32.85	1,707,272	-0.29(-0.89%)
Apr 05, 2011	32.85	33.44	32.85	33.14	1,954,183	+0.18(+0.55%)
Apr 04, 2011	32.95	33.07	32.72	32.96	1,102,363	+0.09(+0.27%)
Apr 01, 2011	32.72	33.01	32.49	32.87	1,174,852	+0.19(+0.58%)
Mar 31, 2011	32.80	32.85	32.36	32.68	1,465,167	-0.12(-0.37%)
Mar 30, 2011	32.61	32.82	32.44	32.80	1,604,217	+0.38(+1.16%)
Mar 29, 2011	32.45	32.88	32.04	32.43	2,996,071	-0.08(-0.25%)
Mar 28, 2011	32.67	32.95	32.33	32.51	1,231,305	-0.26(-0.80%)
Mar 25, 2011	32.75	33.01	32.52	32.77	1,475,875	+0.05(+0.16%)
Mar 24, 2011	32.43	32.86	32.32	32.72	1,922,956	+0.46(+1.42%)
Mar 23, 2011	31.76	32.43	31.57	32.26	3,048,537	+0.44(+1.40%)
Mar 22, 2011	31.53	32.34	31.06	31.82	2,989,882	+0.40(+1.27%)
Mar 21, 2011	31.34	31.50	31.32	31.42	2,049,833	+0.49(+1.58%)
Mar 18, 2011	31.61	31.90	30.93	30.93	4,318,816	-0.50(-1.60%)
Mar 17, 2011	32.11	32.11	31.35	31.43	2,560,429	-0.50(-1.58%)
Mar 16, 2011	31.48	32.24	31.36	31.94	3,042,882	+0.36(+1.14%)
Mar 15, 2011	31.36	32.17	31.34	31.57	2,196,830	-0.59(-1.85%)
Mar 14, 2011	32.07	32.23	31.59	32.17	2,118,272	-0.23(-0.70%)
Mar 11, 2011	31.93	32.64	31.91	32.40	3,391,597	+0.83(+2.62%)
Mar 10, 2011	31.33	31.77	31.15	31.57	1,154,209	-0.05(-0.17%)
Mar 09, 2011	31.48	31.87	31.33	31.62	923,770	+0.13(+0.41%)
Mar 08, 2011	30.99	31.67	30.94	31.49	1,737,820	+0.57(+1.85%)
Mar 07, 2011	30.97	31.33	30.84	30.92	2,127,185	+0.07(+0.22%)
Mar 04, 2011	30.93	31.56	30.70	30.85	3,301,219	-0.25(-0.80%)
Mar 03, 2011	31.27	31.70	30.34	31.10	4,367,830	+1.08(+3.61%)
Mar 02, 2011	30.47	30.47	29.93	30.02	3,853,471	-0.56(-1.82%)

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.