Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.39	34.39	33.87	33.93	13,258,873	-0.77(-2.23%)
Apr 28, 2011	34.90	35.14	34.63	34.70	6,798,423	-0.26(-0.73%)
Apr 27, 2011	34.52	35.09	34.45	34.96	7,694,736	+0.51(+1.48%)
Apr 26, 2011	34.20	34.58	34.20	34.45	9,233,294	+0.24(+0.71%)
Apr 25, 2011	34.33	34.47	34.20	34.20	5,304,375	-0.28(-0.80%)
Apr 21, 2011	34.62	34.65	34.41	34.48	6,046,131	-0.10(-0.30%)
Apr 20, 2011	34.73	35.10	34.53	34.58	7,586,835	+0.16(+0.46%)
Apr 19, 2011	34.73	34.75	34.18	34.43	10,369,627	-0.31(-0.90%)
Apr 18, 2011	34.51	34.79	34.31	34.74	6,099,610	+0.02(+0.06%)
Apr 15, 2011	34.66	34.99	34.58	34.72	7,693,765	+0.15(+0.44%)
Apr 14, 2011	34.53	34.74	34.38	34.56	6,024,527	-0.05(-0.14%)
Apr 13, 2011	34.83	34.98	34.46	34.61	8,390,954	-0.24(-0.69%)
Apr 12, 2011	33.96	34.95	33.95	34.85	14,377,913	+0.82(+2.40%)
Apr 11, 2011	34.23	34.39	34.02	34.04	7,930,306	-0.19(-0.55%)
Apr 08, 2011	34.14	34.49	33.93	34.23	12,134,317	-0.06(-0.18%)
Apr 07, 2011	34.90	35.01	34.27	34.29	18,055,748	-0.93(-2.63%)
Apr 06, 2011	35.28	35.33	35.08	35.21	7,769,846	+0.15(+0.43%)
Apr 05, 2011	34.45	35.32	34.45	35.06	9,716,147	+0.47(+1.36%)
Apr 04, 2011	34.90	34.93	34.38	34.59	7,811,104	-0.21(-0.60%)
Apr 01, 2011	34.60	34.95	34.55	34.80	8,590,325	+0.24(+0.70%)
Mar 31, 2011	34.60	34.73	34.39	34.56	9,076,161	-0.17(-0.50%)
Mar 30, 2011	34.13	34.78	34.02	34.73	11,066,335	+0.76(+2.24%)
Mar 29, 2011	34.27	34.33	33.88	33.97	13,578,547	-0.27(-0.79%)
Mar 28, 2011	34.67	34.70	34.14	34.24	9,060,232	-0.28(-0.80%)
Mar 25, 2011	34.94	34.96	34.47	34.52	14,293,945	-0.46(-1.30%)
Mar 24, 2011	34.65	35.08	34.61	34.97	8,813,497	+0.26(+0.74%)
Mar 23, 2011	34.79	34.90	34.60	34.72	8,279,285	-0.18(-0.51%)
Mar 22, 2011	34.98	35.28	34.85	34.90	8,001,200	-0.15(-0.41%)
Mar 21, 2011	35.03	35.08	34.96	35.04	9,158,212	+0.50(+1.44%)
Mar 18, 2011	34.96	35.02	34.17	34.54	22,431,240	-0.27(-0.77%)
Mar 17, 2011	35.28	35.41	34.65	34.81	8,076,215	-0.25(-0.71%)
Mar 16, 2011	35.03	35.19	34.78	35.06	8,476,656	-0.08(-0.22%)
Mar 15, 2011	35.05	35.32	34.96	35.14	8,130,572	-0.15(-0.43%)
Mar 14, 2011	35.48	35.48	35.12	35.29	6,487,347	-0.32(-0.89%)
Mar 11, 2011	35.53	35.93	35.28	35.61	8,399,084	+0.26(+0.72%)
Mar 10, 2011	35.41	35.68	35.26	35.35	7,558,881	-0.33(-0.93%)
Mar 09, 2011	35.48	35.86	35.23	35.68	7,073,097	+0.09(+0.25%)
Mar 08, 2011	35.25	35.77	35.17	35.59	12,341,354	+0.15(+0.41%)
Mar 07, 2011	35.81	36.04	35.36	35.45	11,471,974	-0.24(-0.68%)
Mar 04, 2011	36.13	36.28	35.55	35.69	16,027,637	-0.30(-0.83%)
Mar 03, 2011	36.04	36.07	35.41	35.99	18,774,306	-0.15(-0.42%)
Mar 02, 2011	36.35	36.40	35.93	36.14	13,532,985	-0.12(-0.32%)
Mar 01, 2011	36.41	36.61	36.26	36.26	14,808,789	-0.06(-0.15%)
Feb 28, 2011	36.14	36.43	35.95	36.31	9,735,531	+0.13(+0.36%)
Feb 25, 2011	36.08	36.42	35.68	36.18	13,739,328	+0.25(+0.69%)
Feb 24, 2011	35.07	36.24	34.90	35.93	24,848,194	+1.20(+3.46%)
Feb 23, 2011	35.34	35.41	34.55	34.73	25,847,498	-0.56(-1.59%)
Feb 22, 2011	35.61	35.76	35.22	35.29	21,481,750	-0.57(-1.60%)
Feb 18, 2011	36.45	36.48	35.76	35.86	33,383,990	-0.86(-2.35%)
Feb 17, 2011	37.08	37.25	36.70	36.73	10,803,840	-0.41(-1.10%)
Feb 16, 2011	37.29	37.65	37.03	37.13	7,691,276	-0.08(-0.22%)
Feb 15, 2011	37.03	37.43	36.98	37.22	8,576,407	+0.16(+0.43%)
Feb 14, 2011	37.45	37.45	37.02	37.06	8,467,010	-0.35(-0.94%)
Feb 11, 2011	37.38	37.56	37.25	37.41	8,351,924	-0.12(-0.31%)
Feb 10, 2011	37.77	37.81	37.38	37.53	6,396,659	-0.31(-0.82%)
Feb 09, 2011	37.97	38.06	37.71	37.84	7,171,270	-0.26(-0.69%)
Feb 08, 2011	37.63	38.19	37.58	38.10	6,864,753	+0.41(+1.08%)
Feb 07, 2011	37.43	37.76	37.30	37.69	7,565,400	+0.36(+0.98%)
Feb 04, 2011	37.12	37.49	36.95	37.33	7,591,607	+0.15(+0.39%)
Feb 03, 2011	36.84	37.34	36.72	37.18	12,140,568	+0.41(+1.12%)
Feb 02, 2011	37.44	37.53	36.50	36.77	18,101,996	-0.81(-2.16%)

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.