Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.57	28.85	28.39	28.44	597,053	+0.17(+0.60%)
Apr 28, 2011	28.04	28.41	28.02	28.27	738,350	+0.16(+0.55%)
Apr 27, 2011	28.03	28.14	27.80	28.12	1,065,300	+0.22(+0.80%)
Apr 26, 2011	27.94	27.97	27.74	27.89	1,189,496	-0.16(-0.58%)
Apr 25, 2011	27.86	28.11	27.76	28.06	1,132,204	+0.38(+1.37%)
Apr 21, 2011	27.81	27.84	27.57	27.68	1,245,105	+0.18(+0.65%)
Apr 20, 2011	27.44	27.54	26.99	27.50	1,535,729	+0.88(+3.29%)
Apr 19, 2011	26.53	26.64	26.42	26.62	1,100,881	+0.16(+0.62%)
Apr 18, 2011	26.42	26.49	26.13	26.46	1,747,900	-0.21(-0.78%)
Apr 15, 2011	26.15	26.67	26.43	26.67	2,117,525	+0.52(+1.99%)
Apr 14, 2011	26.11	26.16	26.02	26.15	1,973,733	+0.16(+0.60%)
Apr 13, 2011	26.03	26.13	25.92	25.99	1,540,445	+0.82(+3.27%)
Apr 12, 2011	25.18	25.27	25.04	25.17	952,419	-0.07(-0.29%)
Apr 11, 2011	25.50	25.54	25.22	25.25	1,331,838	-0.45(-1.76%)
Apr 08, 2011	25.96	25.96	25.61	25.70	2,326,966	+0.33(+1.32%)
Apr 07, 2011	25.62	25.66	25.22	25.36	2,673,233	-0.04(-0.15%)
Apr 06, 2011	25.30	25.51	25.24	25.40	2,766,596	-0.39(-1.52%)
Apr 05, 2011	25.82	25.87	25.62	25.79	4,680,283	-0.79(-2.96%)
Apr 04, 2011	26.74	26.78	26.52	26.58	2,482,038	-0.73(-2.66%)
Apr 01, 2011	27.33	27.47	27.09	27.31	2,194,690	-0.51(-1.84%)
Mar 31, 2011	27.95	27.97	27.75	27.82	914,261	-0.44(-1.55%)
Mar 30, 2011	28.09	28.37	28.03	28.26	975,735	+0.53(+1.93%)
Mar 29, 2011	27.60	27.78	27.49	27.72	934,350	+0.22(+0.81%)
Mar 28, 2011	27.64	27.76	27.49	27.50	1,178,916	+0.20(+0.73%)
Mar 25, 2011	27.34	27.52	27.23	27.30	2,932,927	-0.88(-3.13%)
Mar 24, 2011	27.88	28.42	27.82	28.18	1,820,824	-0.19(-0.65%)
Mar 23, 2011	28.44	28.50	28.11	28.37	2,193,163	-0.39(-1.34%)
Mar 22, 2011	28.95	28.97	28.63	28.75	2,599,561	-0.87(-2.93%)
Mar 21, 2011	29.58	29.75	29.58	29.62	1,689,171	+0.39(+1.32%)
Mar 18, 2011	28.23	29.25	28.00	29.24	1,957,216	+0.42(+1.44%)
Mar 17, 2011	28.54	28.85	28.48	28.82	1,610,269	+1.08(+3.90%)
Mar 16, 2011	28.55	28.66	27.46	27.74	4,565,110	-1.21(-4.18%)
Mar 15, 2011	28.81	29.11	28.31	28.95	2,972,881	+0.64(+2.25%)
Mar 14, 2011	27.63	28.44	27.08	28.31	2,471,615	-1.16(-3.95%)
Mar 11, 2011	29.52	29.63	29.26	29.47	1,103,518	-0.73(-2.43%)
Mar 10, 2011	30.41	30.45	30.14	30.21	391,072	-0.54(-1.76%)
Mar 09, 2011	30.75	30.90	30.59	30.75	614,963	-0.23(-0.74%)
Mar 08, 2011	30.74	31.07	30.66	30.98	310,734	+0.13(+0.41%)
Mar 07, 2011	31.31	31.38	30.81	30.85	633,127	-1.04(-3.26%)
Mar 04, 2011	31.86	32.00	31.68	31.89	798,185	-0.59(-1.80%)
Mar 03, 2011	32.23	32.57	32.14	32.48	512,069	+0.46(+1.44%)
Mar 02, 2011	32.03	32.18	31.92	32.02	754,150	-0.24(-0.76%)
Mar 01, 2011	32.64	32.64	32.17	32.26	683,480	-0.14(-0.43%)
Feb 28, 2011	32.34	32.40	32.19	32.40	630,683	+0.24(+0.74%)
Feb 25, 2011	31.99	32.37	31.94	32.16	1,746,428	+0.53(+1.69%)
Feb 24, 2011	31.59	31.73	31.30	31.63	1,237,826	-0.02(-0.07%)
Feb 23, 2011	31.58	31.79	31.44	31.65	1,243,249	-0.08(-0.26%)
Feb 22, 2011	31.97	32.22	31.56	31.73	686,326	-1.26(-3.82%)
Feb 18, 2011	32.88	33.05	32.88	33.00	669,322	+0.09(+0.27%)
Feb 17, 2011	32.70	33.03	32.68	32.91	571,978	+0.09(+0.27%)
Feb 16, 2011	32.51	32.84	32.43	32.82	906,154	+0.19(+0.59%)
Feb 15, 2011	32.60	32.72	32.53	32.62	444,077	+0.14(+0.43%)
Feb 14, 2011	32.31	32.59	32.25	32.48	550,929	+0.65(+2.03%)
Feb 11, 2011	31.62	31.95	31.50	31.84	378,007	+0.16(+0.52%)
Feb 10, 2011	31.84	31.84	31.53	31.68	645,429	-0.62(-1.93%)
Feb 09, 2011	32.21	32.36	32.12	32.30	466,186	-0.18(-0.55%)
Feb 08, 2011	32.10	32.56	32.09	32.48	899,924	+0.60(+1.88%)
Feb 07, 2011	31.77	31.97	31.68	31.88	874,291	-0.17(-0.53%)
Feb 04, 2011	32.06	32.16	31.88	32.05	1,082,996	-0.24(-0.76%)
Feb 03, 2011	32.07	32.37	31.89	32.29	770,263	-0.16(-0.50%)
Feb 02, 2011	32.45	32.73	32.39	32.45	860,929	-0.08(-0.25%)

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.