Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.35	32.69	32.01	32.66	3,687,747	+0.33(+1.01%)
Apr 28, 2011	32.07	32.51	31.96	32.33	3,178,224	+0.15(+0.45%)
Apr 27, 2011	32.36	32.36	31.50	32.19	5,230,756	-0.08(-0.24%)
Apr 26, 2011	31.52	32.35	31.38	32.26	4,942,350	+0.90(+2.86%)
Apr 25, 2011	31.55	31.55	31.11	31.36	3,900,255	-0.73(-2.28%)
Apr 21, 2011	32.87	32.87	31.84	32.09	4,362,813	-0.23(-0.71%)
Apr 20, 2011	32.28	32.51	31.99	32.32	4,971,071	+0.54(+1.71%)
Apr 19, 2011	31.23	31.89	31.23	31.78	3,525,136	+0.64(+2.05%)
Apr 18, 2011	31.01	31.23	30.74	31.14	3,152,604	-0.31(-0.99%)
Apr 15, 2011	31.32	31.77	31.12	31.45	4,459,589	+0.18(+0.58%)
Apr 14, 2011	30.98	31.37	30.97	31.27	3,279,278	+0.08(+0.27%)
Apr 13, 2011	31.75	31.77	30.89	31.19	5,297,217	-0.25(-0.80%)
Apr 12, 2011	31.71	32.02	31.34	31.44	5,786,866	-0.73(-2.27%)
Apr 11, 2011	32.42	32.51	31.88	32.17	4,281,259	-0.11(-0.34%)
Apr 08, 2011	33.14	33.30	32.12	32.28	4,348,385	-0.73(-2.21%)
Apr 07, 2011	33.13	33.38	32.96	33.01	5,715,408	-0.12(-0.36%)
Apr 06, 2011	33.12	33.24	33.00	33.13	4,267,323	+0.13(+0.38%)
Apr 05, 2011	32.62	33.24	32.46	33.01	4,485,183	+0.41(+1.26%)
Apr 04, 2011	32.17	32.69	32.16	32.60	3,532,909	+0.47(+1.45%)
Apr 01, 2011	32.28	32.41	31.97	32.13	4,442,370	+0.13(+0.39%)
Mar 31, 2011	32.28	32.42	31.99	32.00	4,606,019	-0.42(-1.31%)
Mar 30, 2011	32.67	32.75	31.99	32.43	3,900,903	+0.01(+0.02%)
Mar 29, 2011	31.92	32.46	31.76	32.42	3,392,459	+0.52(+1.62%)
Mar 28, 2011	32.14	32.37	31.88	31.90	3,100,869	-0.22(-0.69%)
Mar 25, 2011	32.19	32.36	32.01	32.13	2,748,681	+0.13(+0.41%)
Mar 24, 2011	32.02	32.08	31.67	31.99	2,761,280	+0.21(+0.67%)
Mar 23, 2011	31.46	31.94	31.29	31.78	3,284,756	+0.25(+0.79%)
Mar 22, 2011	31.42	31.56	31.12	31.53	3,229,788	+0.03(+0.11%)
Mar 21, 2011	31.53	31.56	31.31	31.50	3,567,071	+0.19(+0.62%)
Mar 18, 2011	31.61	31.73	31.13	31.30	7,785,666	+0.09(+0.29%)
Mar 17, 2011	31.42	31.62	30.99	31.21	5,842,323	+0.31(+1.00%)
Mar 16, 2011	32.04	32.17	30.59	30.90	10,595,828	-1.23(-3.82%)
Mar 15, 2011	31.91	32.36	31.91	32.13	14,300,190	-0.19(-0.60%)
Mar 14, 2011	32.45	32.77	31.95	32.33	5,683,389	-0.17(-0.51%)
Mar 11, 2011	30.87	32.55	30.87	32.49	7,529,213	+1.39(+4.48%)
Mar 10, 2011	31.59	31.66	30.88	31.10	7,718,604	-0.84(-2.64%)
Mar 09, 2011	32.42	32.53	31.55	31.94	5,228,377	-0.73(-2.24%)
Mar 08, 2011	32.47	32.77	32.10	32.67	3,496,558	+0.32(+1.00%)
Mar 07, 2011	33.11	33.24	32.32	32.35	8,861,771	-0.73(-2.21%)
Mar 04, 2011	33.04	33.24	32.64	33.08	6,830,008	-0.02(-0.06%)
Mar 03, 2011	32.73	33.15	32.59	33.10	7,029,026	+0.77(+2.39%)
Mar 02, 2011	32.25	32.79	32.06	32.33	5,435,624	+0.17(+0.51%)
Mar 01, 2011	33.18	33.45	32.15	32.16	4,834,548	-0.93(-2.81%)
Feb 28, 2011	32.69	33.12	32.63	33.09	3,704,611	+0.72(+2.22%)
Feb 25, 2011	32.56	32.77	32.04	32.37	4,322,326	+0.00(+0.00%)
Feb 24, 2011	32.33	32.82	31.93	32.37	4,009,580	+0.02(+0.06%)
Feb 23, 2011	32.47	33.03	31.92	32.35	5,924,293	-0.31(-0.95%)
Feb 22, 2011	33.31	33.70	32.62	32.66	5,897,246	-0.97(-2.87%)
Feb 18, 2011	33.75	33.97	33.39	33.63	3,745,059	-0.10(-0.29%)
Feb 17, 2011	33.54	33.81	33.27	33.73	3,730,529	+0.19(+0.58%)
Feb 16, 2011	33.65	33.96	33.39	33.53	3,958,512	+0.18(+0.54%)
Feb 15, 2011	33.23	33.88	33.20	33.35	4,361,982	+0.09(+0.27%)
Feb 14, 2011	32.95	33.71	32.93	33.26	3,775,086	+0.28(+0.84%)
Feb 11, 2011	32.55	33.03	32.39	32.99	4,204,948	+0.36(+1.10%)
Feb 10, 2011	32.33	32.84	32.18	32.63	3,881,778	+0.17(+0.51%)
Feb 09, 2011	32.68	32.85	32.09	32.46	5,681,596	-0.39(-1.20%)
Feb 08, 2011	33.24	33.37	32.48	32.86	5,411,002	-0.26(-0.77%)
Feb 07, 2011	33.19	33.48	33.03	33.11	3,883,523	+0.01(+0.04%)
Feb 04, 2011	33.28	33.46	32.53	33.10	4,859,659	-0.17(-0.50%)
Feb 03, 2011	32.96	33.33	32.51	33.26	5,752,797	+0.27(+0.82%)
Feb 02, 2011	32.46	33.55	32.26	32.99	6,625,351	+0.43(+1.31%)

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.