Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.77	35.03	34.71	34.97	19,341,694	+0.25(+0.71%)
Apr 28, 2011	34.72	34.78	34.53	34.73	19,015,980	-0.29(-0.82%)
Apr 27, 2011	34.98	35.05	34.52	35.01	25,981,002	-0.01(-0.02%)
Apr 26, 2011	34.87	35.05	34.69	35.02	21,127,452	+0.27(+0.78%)
Apr 25, 2011	34.96	34.98	34.66	34.75	18,764,994	-0.30(-0.85%)
Apr 21, 2011	34.94	35.05	34.77	35.05	15,664,579	+0.30(+0.86%)
Apr 20, 2011	34.66	34.77	34.53	34.75	19,858,286	+0.85(+2.51%)
Apr 19, 2011	33.73	33.93	33.68	33.90	16,504,878	+0.45(+1.34%)
Apr 18, 2011	33.59	33.61	33.19	33.45	25,989,892	-0.79(-2.32%)
Apr 15, 2011	34.20	34.29	34.02	34.25	22,309,128	+0.01(+0.04%)
Apr 14, 2011	33.96	34.25	33.85	34.23	25,902,390	+0.20(+0.60%)
Apr 13, 2011	34.38	34.42	33.89	34.03	20,848,774	+0.22(+0.66%)
Apr 12, 2011	34.15	34.20	33.73	33.80	34,074,184	-0.62(-1.79%)
Apr 11, 2011	34.73	34.77	34.32	34.42	19,152,052	-0.39(-1.13%)
Apr 08, 2011	34.94	34.97	34.63	34.81	26,277,562	+0.06(+0.16%)
Apr 07, 2011	34.79	34.96	34.57	34.76	27,498,102	-0.01(-0.02%)
Apr 06, 2011	34.92	34.98	34.74	34.76	36,367,148	+0.16(+0.46%)
Apr 05, 2011	34.50	34.79	34.47	34.61	31,726,978	-0.10(-0.28%)
Apr 04, 2011	34.54	34.72	34.45	34.70	21,213,292	+0.32(+0.92%)
Apr 01, 2011	34.26	34.48	34.12	34.38	43,170,280	+0.55(+1.63%)
Mar 31, 2011	33.79	33.93	33.75	33.83	33,225,362	+0.26(+0.78%)
Mar 30, 2011	33.57	33.57	33.57	33.57	34,218,348	+0.41(+1.23%)
Mar 29, 2011	32.99	33.20	32.85	33.16	21,132,908	+0.32(+0.99%)
Mar 28, 2011	32.96	33.04	32.80	32.84	31,429,060	-0.19(-0.59%)
Mar 25, 2011	32.99	33.17	32.90	33.03	28,426,138	+0.00(+0.00%)
Mar 24, 2011	32.84	33.06	32.67	33.03	30,263,492	+0.43(+1.31%)
Mar 23, 2011	32.32	32.71	32.21	32.60	25,244,592	+0.39(+1.21%)
Mar 22, 2011	32.24	32.29	32.12	32.21	28,522,580	+0.03(+0.10%)
Mar 21, 2011	32.20	32.28	32.15	32.18	19,125,272	+0.57(+1.79%)
Mar 18, 2011	31.85	31.85	31.58	31.61	34,282,268	+0.10(+0.31%)
Mar 17, 2011	31.57	31.67	31.34	31.52	28,134,340	+0.43(+1.37%)
Mar 16, 2011	31.77	31.83	30.87	31.09	52,188,088	-0.69(-2.16%)
Mar 15, 2011	31.56	31.90	31.54	31.78	57,060,644	-0.51(-1.58%)
Mar 14, 2011	31.98	32.34	31.90	32.29	38,597,504	+0.24(+0.75%)
Mar 11, 2011	31.63	32.18	31.62	32.05	26,874,804	+0.23(+0.72%)
Mar 10, 2011	32.73	32.20	31.79	31.82	32,341,788	-0.91(-2.77%)
Mar 09, 2011	32.70	32.84	32.56	32.73	30,588,258	+0.01(+0.02%)
Mar 08, 2011	32.63	32.91	32.39	32.72	42,419,680	+0.36(+1.11%)
Mar 07, 2011	32.86	32.88	32.24	32.36	26,918,616	-0.39(-1.20%)
Mar 04, 2011	32.83	32.97	32.54	32.75	28,777,564	-0.03(-0.11%)
Mar 03, 2011	32.60	32.84	32.52	32.79	38,937,392	+0.60(+1.87%)
Mar 02, 2011	31.86	32.22	31.85	32.19	33,630,348	+0.44(+1.39%)
Mar 01, 2011	32.27	32.32	31.70	31.74	42,722,940	-0.33(-1.03%)
Feb 28, 2011	31.90	32.08	31.84	32.08	24,883,438	+0.27(+0.86%)
Feb 25, 2011	31.68	31.81	31.55	31.80	27,992,678	+0.43(+1.37%)
Feb 24, 2011	31.33	31.41	31.07	31.37	26,356,500	+0.07(+0.22%)
Feb 23, 2011	31.47	31.58	31.03	31.30	40,578,708	-0.03(-0.09%)
Feb 22, 2011	31.79	31.92	31.27	31.33	38,992,296	-1.08(-3.34%)
Feb 18, 2011	32.35	32.48	32.23	32.41	25,209,566	+0.20(+0.61%)
Feb 17, 2011	32.00	32.26	31.94	32.21	26,371,882	+0.15(+0.45%)
Feb 16, 2011	31.92	32.09	31.83	32.07	28,723,416	+0.28(+0.89%)
Feb 15, 2011	31.74	31.90	31.65	31.79	24,798,186	+0.06(+0.20%)
Feb 14, 2011	31.81	31.86	31.72	31.72	29,888,046	-0.02(-0.05%)
Feb 11, 2011	31.18	31.77	31.16	31.74	55,078,808	+0.34(+1.09%)
Feb 10, 2011	31.22	31.46	31.10	31.40	67,657,288	-0.32(-1.00%)
Feb 09, 2011	31.97	31.97	31.52	31.72	70,457,720	-0.63(-1.94%)
Feb 08, 2011	32.35	32.38	32.18	32.35	55,088,420	-0.09(-0.27%)
Feb 07, 2011	32.44	32.64	32.39	32.43	44,278,956	-0.09(-0.28%)
Feb 04, 2011	32.59	32.61	32.28	32.52	16,756,272	-0.01(-0.04%)
Feb 03, 2011	32.65	32.69	32.37	32.54	37,379,848	-0.03(-0.09%)
Feb 02, 2011	32.74	32.98	32.53	32.57	42,032,620	-0.25(-0.78%)

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.