Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.88	33.09	32.27	32.41	5,927,047	-0.50(-1.51%)
May 23, 2011	33.31	33.34	32.89	32.91	5,033,515	-0.86(-2.54%)
May 20, 2011	34.06	34.14	33.73	33.77	3,842,323	-0.45(-1.33%)
May 19, 2011	34.09	34.35	33.95	34.22	3,208,803	+0.28(+0.83%)
May 18, 2011	33.45	33.98	33.32	33.94	3,487,556	+0.48(+1.44%)
May 17, 2011	32.96	33.46	32.88	33.46	3,580,029	+0.45(+1.35%)
May 16, 2011	32.74	33.44	32.74	33.01	4,422,105	+0.17(+0.53%)
May 13, 2011	33.53	33.65	32.72	32.84	5,720,842	-0.70(-2.09%)
May 12, 2011	33.59	33.64	32.85	33.54	6,487,634	-0.26(-0.77%)
May 11, 2011	33.87	34.09	33.58	33.80	4,118,215	-0.14(-0.42%)
May 10, 2011	33.69	34.06	33.52	33.94	3,679,733	+0.43(+1.27%)
May 09, 2011	33.48	33.68	33.34	33.52	2,590,613	-0.04(-0.13%)
May 06, 2011	33.43	33.70	33.43	33.56	3,912,660	+0.48(+1.46%)
May 05, 2011	33.21	33.37	32.88	33.08	3,405,087	-0.35(-1.06%)
May 04, 2011	33.70	33.73	33.20	33.43	2,802,734	-0.24(-0.71%)
May 03, 2011	33.76	33.78	33.40	33.67	2,141,002	-0.14(-0.41%)
May 02, 2011	33.78	33.82	33.74	33.80	3,441,167	+0.25(+0.73%)
Apr 29, 2011	33.52	33.60	33.16	33.56	3,989,760	+0.02(+0.06%)
Apr 28, 2011	33.51	33.70	33.33	33.54	2,477,288	-0.03(-0.09%)
Apr 27, 2011	33.94	33.96	33.24	33.57	3,355,290	-0.30(-0.89%)
Apr 26, 2011	33.47	33.88	33.34	33.87	4,093,864	+0.74(+2.22%)
Apr 25, 2011	33.24	33.24	32.89	33.13	4,578,981	-0.26(-0.78%)
Apr 21, 2011	33.34	33.43	33.17	33.39	4,229,423	+0.22(+0.65%)
Apr 20, 2011	33.39	33.56	33.01	33.18	5,672,239	+0.24(+0.72%)
Apr 19, 2011	32.80	33.55	32.67	32.94	9,911,711	+0.74(+2.28%)
Apr 18, 2011	32.34	32.60	32.05	32.20	4,534,014	-0.53(-1.63%)
Apr 15, 2011	32.74	32.95	32.49	32.74	6,167,840	+0.19(+0.58%)
Apr 14, 2011	32.66	32.82	32.42	32.55	4,624,200	-0.31(-0.94%)
Apr 13, 2011	33.55	33.73	32.77	32.86	5,556,183	-0.42(-1.26%)
Apr 12, 2011	33.11	33.37	32.72	33.28	4,266,886	-0.02(-0.07%)
Apr 11, 2011	33.34	33.64	33.21	33.30	3,052,121	+0.09(+0.28%)
Apr 08, 2011	33.65	33.84	33.15	33.21	3,762,656	-0.22(-0.67%)
Apr 07, 2011	33.34	33.49	33.13	33.43	4,108,620	+0.00(+0.00%)
Apr 06, 2011	33.13	33.47	32.95	33.43	4,362,305	+0.42(+1.27%)
Apr 05, 2011	32.93	33.13	32.85	33.01	3,649,014	+0.11(+0.33%)
Apr 04, 2011	32.89	33.07	32.72	32.90	2,871,178	+0.12(+0.37%)
Apr 01, 2011	32.66	33.28	32.63	32.78	4,585,228	+0.38(+1.18%)
Mar 31, 2011	32.38	32.69	32.18	32.40	4,680,723	-0.09(-0.29%)
Mar 30, 2011	32.49	32.49	32.49	32.49	6,296,147	+0.84(+2.64%)
Mar 29, 2011	31.40	31.76	31.33	31.66	5,310,074	+0.25(+0.80%)
Mar 28, 2011	31.71	31.99	31.41	31.41	2,941,697	-0.22(-0.68%)
Mar 25, 2011	31.71	31.76	31.42	31.62	3,939,517	-0.03(-0.09%)
Mar 24, 2011	31.56	31.69	31.18	31.65	3,183,675	+0.22(+0.71%)
Mar 23, 2011	31.25	31.53	30.93	31.43	3,780,626	+0.10(+0.32%)
Mar 22, 2011	31.41	31.63	31.29	31.33	3,338,087	-0.21(-0.66%)
Mar 21, 2011	31.71	31.71	31.38	31.53	4,920,620	-0.32(-1.01%)
Mar 18, 2011	31.66	32.10	31.29	31.86	9,437,708	+0.70(+2.23%)
Mar 17, 2011	31.33	31.33	30.62	31.16	5,196,154	+0.38(+1.24%)
Mar 16, 2011	30.64	31.13	30.54	30.78	7,992,324	+0.10(+0.33%)
Mar 15, 2011	30.69	31.14	30.51	30.68	5,908,285	-0.46(-1.48%)
Mar 14, 2011	30.89	31.22	30.79	31.14	4,442,351	+0.02(+0.07%)
Mar 11, 2011	31.11	31.34	30.95	31.12	3,615,104	-0.04(-0.12%)
Mar 10, 2011	31.60	31.61	31.00	31.15	3,893,277	-0.81(-2.54%)
Mar 09, 2011	31.89	32.13	31.75	31.97	3,559,197	-0.05(-0.16%)
Mar 08, 2011	31.49	32.06	31.38	32.02	3,541,942	+0.54(+1.71%)
Mar 07, 2011	31.66	32.08	31.31	31.48	3,660,066	+0.02(+0.07%)
Mar 04, 2011	31.70	31.84	31.20	31.46	5,660,839	-0.25(-0.79%)
Mar 03, 2011	32.04	32.32	31.67	31.71	5,669,751	+0.09(+0.30%)
Mar 02, 2011	31.74	31.90	31.24	31.61	5,599,746	-0.23(-0.72%)

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.