Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.36	28.46	28.36	28.46	923	+0.52(+1.88%)
May 23, 2011	28.10	28.10	27.79	27.93	49,317	-1.67(-5.65%)
May 20, 2011	29.70	29.70	29.60	29.60	2,151	-0.49(-1.64%)
May 19, 2011	30.18	30.18	30.10	30.10	5,125	+0.55(+1.86%)
May 18, 2011	29.55	29.55	29.55	29.55	307	+0.18(+0.62%)
May 17, 2011	29.04	29.36	28.96	29.36	3,604	+0.08(+0.28%)
May 16, 2011	29.40	29.83	29.26	29.28	15,865	-0.09(-0.31%)
May 13, 2011	29.43	29.43	29.07	29.37	28,966	-1.05(-3.45%)
May 12, 2011	29.97	30.42	29.65	30.42	4,971	-0.42(-1.37%)
May 11, 2011	30.84	30.84	30.84	30.84	923	-0.58(-1.84%)
May 10, 2011	31.08	31.42	31.06	31.42	4,004	+0.60(+1.96%)
May 09, 2011	30.58	30.81	30.32	30.81	20,633	+0.35(+1.16%)
May 06, 2011	31.20	31.20	30.45	30.46	16,019	+0.04(+0.14%)
May 05, 2011	30.91	30.98	30.21	30.42	17,454	-1.13(-3.59%)
May 04, 2011	31.62	31.62	31.55	31.55	2,850	-0.66(-2.05%)
May 03, 2011	32.43	32.56	32.11	32.21	34,200	-0.52(-1.57%)
May 02, 2011	32.74	32.75	32.64	32.72	21,083	-0.05(-0.14%)
Apr 29, 2011	32.65	32.84	32.64	32.77	22,585	+0.32(+0.97%)
Apr 28, 2011	32.15	32.45	32.15	32.45	4,057	+0.27(+0.84%)
Apr 27, 2011	31.61	32.18	31.47	32.18	10,617	+0.74(+2.34%)
Apr 26, 2011	31.05	31.51	31.05	31.45	25,165	+0.47(+1.50%)
Apr 25, 2011	30.96	31.03	30.96	30.98	3,958	+0.08(+0.25%)
Apr 21, 2011	30.96	30.96	30.87	30.90	960	+1.79(+6.14%)
Apr 19, 2011	29.12	29.12	29.12	29.12	0	+0.46(+1.60%)
Apr 18, 2011	28.54	28.66	28.38	28.66	13,710	-1.26(-4.22%)
Apr 15, 2011	29.80	29.93	29.80	29.92	10,737	+0.13(+0.43%)
Apr 14, 2011	29.77	29.79	29.77	29.79	11,802	-0.09(-0.32%)
Apr 13, 2011	29.89	29.89	29.89	29.89	923	+0.07(+0.22%)
Apr 12, 2011	29.82	29.82	29.82	29.82	1,231	-0.55(-1.82%)
Apr 11, 2011	30.35	30.37	30.34	30.37	923	+0.15(+0.49%)
Apr 08, 2011	30.37	30.37	30.22	30.22	4,051	+0.56(+1.89%)
Apr 07, 2011	29.85	29.90	29.57	29.66	50,176	+0.46(+1.57%)
Apr 05, 2011	29.20	29.20	29.20	29.20	0	-0.43(-1.46%)
Apr 04, 2011	29.79	29.79	29.64	29.64	969	+0.42(+1.44%)
Apr 01, 2011	29.02	29.22	29.02	29.21	3,509	+0.11(+0.37%)
Mar 31, 2011	29.13	29.13	29.04	29.11	4,786	-0.19(-0.65%)
Mar 30, 2011	29.03	29.30	29.03	29.30	6,070	+0.64(+2.22%)
Mar 29, 2011	28.50	28.67	28.50	28.66	3,777	+0.21(+0.74%)
Mar 28, 2011	28.69	28.70	28.44	28.45	6,156	-0.05(-0.16%)
Mar 25, 2011	28.49	28.80	28.49	28.50	12,928	-0.30(-1.05%)
Mar 24, 2011	28.80	28.80	28.80	28.80	307	+0.47(+1.65%)
Mar 23, 2011	28.32	28.33	28.32	28.33	3,386	+0.21(+0.76%)
Mar 22, 2011	28.18	28.20	28.12	28.12	9,973	-0.25(-0.89%)
Mar 21, 2011	28.26	28.37	28.26	28.37	1,446	+1.32(+4.86%)
Mar 18, 2011	27.04	27.05	26.97	27.05	2,231	+0.64(+2.44%)
Mar 17, 2011	26.41	26.41	26.26	26.41	3,096	+1.58(+6.37%)
Mar 16, 2011	25.89	26.09	24.51	24.83	13,870	-1.00(-3.86%)
Mar 15, 2011	27.15	27.15	25.83	25.83	11,242	-1.33(-4.89%)
Mar 14, 2011	27.12	27.15	26.91	27.15	3,321	-1.39(-4.86%)
Mar 11, 2011	28.54	28.54	28.54	28.54	4,617	-0.17(-0.60%)
Mar 10, 2011	28.64	28.71	28.63	28.71	11,423	-1.33(-4.43%)
Mar 08, 2011	30.05	30.05	30.05	30.05	0	+0.34(+1.14%)
Mar 07, 2011	29.71	29.71	29.71	29.71	307	-0.59(-1.95%)
Mar 04, 2011	30.72	30.78	30.30	30.30	13,544	+0.12(+0.39%)
Mar 02, 2011	30.18	30.18	30.18	30.18	0	+0.19(+0.63%)

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.