Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.84	33.05	32.82	33.00	3,352,264	+0.01(+0.03%)
Apr 28, 2011	32.54	33.00	32.54	32.99	3,446,557	-0.51(-1.52%)
Apr 27, 2011	33.59	33.64	33.40	33.50	3,506,280	+0.06(+0.18%)
Apr 26, 2011	33.39	33.50	33.31	33.44	1,517,038	+0.32(+0.97%)
Apr 25, 2011	33.08	33.17	32.95	33.12	860,249	-0.01(-0.03%)
Apr 21, 2011	33.28	33.31	33.03	33.13	1,447,591	+0.15(+0.45%)
Apr 20, 2011	33.18	33.21	32.80	32.98	2,786,822	+0.44(+1.35%)
Apr 19, 2011	32.42	32.57	32.36	32.54	1,982,636	+0.52(+1.62%)
Apr 18, 2011	31.96	32.08	31.57	32.02	3,193,365	-0.79(-2.41%)
Apr 15, 2011	32.66	32.85	32.55	32.81	1,945,024	+0.18(+0.55%)
Apr 14, 2011	32.57	32.73	32.52	32.63	2,153,162	+0.35(+1.08%)
Apr 13, 2011	32.51	32.51	32.22	32.28	1,109,495	+0.11(+0.34%)
Apr 12, 2011	32.25	32.28	31.94	32.17	2,146,635	+0.04(+0.12%)
Apr 11, 2011	32.11	32.19	32.02	32.13	1,849,884	+0.11(+0.34%)
Apr 08, 2011	32.29	32.29	31.91	32.02	2,288,751	+0.11(+0.34%)
Apr 07, 2011	31.83	32.02	31.75	31.91	1,168,332	+0.00(+0.00%)
Apr 06, 2011	31.73	32.05	31.68	31.91	1,699,363	+0.31(+0.98%)
Apr 05, 2011	31.20	31.62	31.18	31.60	1,615,973	+0.16(+0.51%)
Apr 04, 2011	31.46	31.49	31.35	31.44	1,881,346	+0.04(+0.13%)
Apr 01, 2011	31.15	31.41	30.95	31.40	3,477,932	+0.04(+0.13%)
Mar 31, 2011	31.46	31.61	31.28	31.36	2,120,072	+0.08(+0.26%)
Mar 30, 2011	31.14	31.35	31.12	31.28	1,476,437	+0.10(+0.32%)
Mar 29, 2011	30.76	31.21	30.72	31.18	1,779,684	+0.23(+0.74%)
Mar 28, 2011	31.11	31.19	30.92	30.95	2,163,849	+0.02(+0.06%)
Mar 25, 2011	31.08	31.25	30.88	30.93	2,020,844	+0.10(+0.32%)
Mar 24, 2011	30.66	30.96	30.59	30.83	1,988,342	+0.33(+1.08%)
Mar 23, 2011	30.35	30.59	30.13	30.50	2,675,802	+0.26(+0.86%)
Mar 22, 2011	30.33	30.37	30.17	30.24	4,214,889	-0.33(-1.08%)
Mar 21, 2011	30.52	30.61	30.50	30.57	1,917,163	+0.59(+1.97%)
Mar 18, 2011	30.36	30.38	29.89	29.98	2,423,731	+0.50(+1.70%)
Mar 17, 2011	29.65	29.71	29.42	29.48	2,715,928	+0.41(+1.41%)
Mar 16, 2011	29.72	29.81	28.89	29.07	5,143,556	-0.53(-1.79%)
Mar 15, 2011	29.42	29.68	29.39	29.60	3,071,748	-0.66(-2.18%)
Mar 14, 2011	30.14	30.30	30.09	30.26	2,219,501	-0.11(-0.36%)
Mar 11, 2011	30.15	30.42	30.13	30.37	2,303,151	-0.05(-0.16%)
Mar 10, 2011	30.40	30.54	30.26	30.42	5,305,031	-0.24(-0.78%)
Mar 09, 2011	30.55	30.73	30.48	30.66	4,350,549	+0.24(+0.79%)
Mar 08, 2011	30.25	30.55	30.14	30.42	3,725,439	+0.02(+0.07%)
Mar 07, 2011	30.65	30.73	30.35	30.40	6,401,483	-0.20(-0.65%)
Mar 04, 2011	30.45	30.62	30.21	30.60	5,153,005	+0.13(+0.43%)
Mar 03, 2011	30.41	30.53	30.29	30.47	2,821,074	+0.33(+1.09%)
Mar 02, 2011	30.12	30.36	30.10	30.14	2,455,106	+0.08(+0.27%)
Mar 01, 2011	30.44	30.47	30.06	30.06	3,574,291	-0.18(-0.60%)
Feb 28, 2011	30.30	30.41	30.11	30.24	1,665,465	+0.04(+0.13%)
Feb 25, 2011	30.04	30.26	29.97	30.20	2,574,466	+0.39(+1.31%)
Feb 24, 2011	29.90	30.00	29.68	29.81	2,257,853	-0.08(-0.27%)
Feb 23, 2011	29.97	30.06	29.80	29.89	2,493,423	+0.12(+0.40%)
Feb 22, 2011	29.97	30.02	29.70	29.77	2,415,617	-0.14(-0.47%)
Feb 18, 2011	29.78	30.03	29.78	29.91	3,861,645	+0.14(+0.47%)
Feb 17, 2011	29.59	29.77	29.53	29.77	3,166,381	+0.28(+0.95%)
Feb 16, 2011	29.40	29.55	29.37	29.49	1,714,019	+0.15(+0.51%)
Feb 15, 2011	29.49	29.55	29.24	29.34	2,830,301	-0.01(-0.03%)
Feb 14, 2011	29.43	29.53	29.29	29.35	2,237,902	-0.21(-0.71%)
Feb 11, 2011	29.36	29.63	29.35	29.56	2,884,988	-0.25(-0.84%)
Feb 10, 2011	29.86	29.87	29.71	29.81	1,426,893	-0.10(-0.33%)
Feb 09, 2011	29.80	30.00	29.77	29.91	2,469,832	-0.05(-0.17%)
Feb 08, 2011	29.88	30.01	29.82	29.96	3,218,085	+0.08(+0.27%)
Feb 07, 2011	29.70	29.93	29.64	29.88	3,034,556	+0.03(+0.10%)
Feb 04, 2011	29.47	29.85	29.38	29.85	3,274,519	-0.29(-0.96%)
Feb 03, 2011	30.12	30.18	29.85	30.14	3,912,956	-0.27(-0.89%)
Feb 02, 2011	30.38	30.53	30.34	30.41	2,580,576	+0.25(+0.83%)

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.