Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.63	25.79	25.41	25.50	723,439	-0.15(-0.59%)
May 23, 2011	25.89	25.89	25.53	25.65	1,239,483	-0.55(-2.12%)
May 20, 2011	26.56	26.56	25.91	26.20	900,686	-0.32(-1.20%)
May 19, 2011	26.66	26.78	26.35	26.52	935,968	+0.00(+0.00%)
May 18, 2011	26.11	26.56	26.03	26.52	1,149,290	+0.44(+1.69%)
May 17, 2011	26.34	26.41	25.90	26.08	981,894	-0.40(-1.53%)
May 16, 2011	26.34	26.71	26.25	26.49	1,089,788	+0.13(+0.50%)
May 13, 2011	26.68	26.87	26.22	26.35	889,267	-0.24(-0.92%)
May 12, 2011	26.25	26.75	26.24	26.60	800,484	+0.21(+0.78%)
May 11, 2011	26.47	26.57	26.18	26.39	792,729	-0.12(-0.46%)
May 10, 2011	26.36	26.67	26.36	26.51	1,032,237	+0.17(+0.64%)
May 09, 2011	26.22	26.40	26.20	26.34	1,060,975	+0.09(+0.36%)
May 06, 2011	26.56	27.01	26.18	26.25	1,408,578	+0.13(+0.50%)
May 05, 2011	26.18	26.43	25.94	26.12	891,267	-0.18(-0.68%)
May 04, 2011	26.57	26.63	26.11	26.30	631,167	-0.31(-1.17%)
May 03, 2011	26.71	26.72	26.45	26.61	938,273	-0.13(-0.49%)
May 02, 2011	26.80	26.81	26.70	26.74	942,586	+0.18(+0.67%)
Apr 29, 2011	26.26	26.73	26.21	26.56	1,071,542	+0.24(+0.93%)
Apr 28, 2011	26.02	26.35	25.92	26.32	1,193,270	+0.20(+0.76%)
Apr 27, 2011	25.97	26.18	25.70	26.12	1,154,395	+0.22(+0.83%)
Apr 26, 2011	25.49	26.00	25.48	25.90	975,076	+0.62(+2.45%)
Apr 25, 2011	25.36	25.38	25.11	25.28	352,560	-0.18(-0.70%)
Apr 21, 2011	25.47	25.53	25.33	25.46	571,078	+0.12(+0.48%)
Apr 20, 2011	25.03	25.42	24.98	25.34	1,048,380	+0.65(+2.63%)
Apr 19, 2011	24.64	24.70	24.43	24.69	679,621	+0.00(+0.00%)
Apr 18, 2011	24.78	24.78	24.40	24.69	1,010,531	-0.34(-1.35%)
Apr 15, 2011	24.67	25.20	24.60	25.03	1,856,141	+0.44(+1.79%)
Apr 14, 2011	24.73	24.73	24.41	24.59	1,240,684	-0.24(-0.98%)
Apr 13, 2011	24.90	24.95	24.67	24.83	561,670	-0.03(-0.11%)
Apr 12, 2011	24.81	24.97	24.73	24.86	1,106,053	-0.12(-0.49%)
Apr 11, 2011	24.98	25.09	24.86	24.98	991,329	-0.06(-0.22%)
Apr 08, 2011	25.09	25.19	24.86	25.04	761,190	+0.01(+0.04%)
Apr 07, 2011	25.00	25.23	24.92	25.03	920,002	-0.02(-0.07%)
Apr 06, 2011	25.28	25.35	24.95	25.05	860,867	-0.17(-0.67%)
Apr 05, 2011	25.12	25.42	24.97	25.22	1,330,020	+0.08(+0.34%)
Apr 04, 2011	24.82	25.28	24.69	25.13	1,949,478	+0.41(+1.67%)
Apr 01, 2011	24.65	24.73	24.50	24.72	2,400,425	+0.10(+0.42%)
Mar 31, 2011	24.73	24.75	24.47	24.62	712,515	-0.11(-0.45%)
Mar 30, 2011	24.60	25.00	24.60	24.73	1,254,691	+0.21(+0.84%)
Mar 29, 2011	24.25	24.57	24.22	24.52	784,695	+0.23(+0.96%)
Mar 28, 2011	24.48	24.60	24.27	24.29	1,242,116	-0.09(-0.38%)
Mar 25, 2011	24.49	24.63	24.36	24.38	1,582,384	-0.02(-0.08%)
Mar 24, 2011	24.37	24.61	24.00	24.40	1,856,575	+0.20(+0.81%)
Mar 23, 2011	24.14	24.29	23.86	24.20	1,410,566	-0.01(-0.04%)
Mar 22, 2011	24.28	24.38	24.01	24.21	1,442,883	-0.05(-0.19%)
Mar 21, 2011	24.32	24.34	24.22	24.26	1,720,479	+0.27(+1.13%)
Mar 18, 2011	24.46	24.48	23.86	23.99	3,225,151	-0.13(-0.54%)
Mar 17, 2011	24.29	24.40	23.92	24.12	3,496,265	+0.12(+0.51%)
Mar 16, 2011	24.36	24.47	23.94	24.00	1,789,597	-0.48(-1.95%)
Mar 15, 2011	24.35	24.55	24.28	24.48	1,782,403	-0.37(-1.47%)
Mar 14, 2011	25.12	25.24	24.70	24.84	1,092,321	-0.44(-1.74%)
Mar 11, 2011	24.94	25.32	24.74	25.28	945,941	+0.11(+0.45%)
Mar 10, 2011	25.52	25.52	25.00	25.17	995,312	-0.59(-2.29%)
Mar 09, 2011	25.86	25.97	25.42	25.76	807,521	-0.20(-0.76%)
Mar 08, 2011	25.67	26.03	25.35	25.96	1,011,091	+0.35(+1.35%)
Mar 07, 2011	26.16	26.16	25.44	25.61	1,466,858	-0.41(-1.58%)
Mar 04, 2011	26.26	26.26	25.79	26.02	1,592,350	-0.24(-0.93%)
Mar 03, 2011	25.88	26.47	25.83	26.27	2,473,870	+0.56(+2.19%)
Mar 02, 2011	25.28	25.80	25.28	25.70	2,174,632	+0.33(+1.29%)

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.