Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.39	32.23	31.23	31.80	1,270,791	+0.85(+2.75%)
Apr 28, 2011	29.53	31.13	29.53	30.95	591,443	+1.28(+4.30%)
Apr 27, 2011	28.93	29.72	28.51	29.68	1,120,261	+0.68(+2.33%)
Apr 26, 2011	29.73	29.86	28.85	29.00	449,600	-0.75(-2.50%)
Apr 25, 2011	30.25	30.25	29.36	29.75	697,809	-0.52(-1.73%)
Apr 21, 2011	30.37	30.53	30.07	30.27	422,942	+0.22(+0.73%)
Apr 20, 2011	30.79	31.43	30.00	30.05	2,918,760	-0.44(-1.45%)
Apr 19, 2011	30.13	30.54	29.85	30.49	421,496	+0.33(+1.11%)
Apr 18, 2011	30.54	30.73	30.01	30.16	220,530	-0.90(-2.91%)
Apr 15, 2011	30.22	31.69	30.18	31.06	1,873,409	+0.96(+3.18%)
Apr 14, 2011	30.13	30.35	28.96	30.10	1,666,418	-0.36(-1.20%)
Apr 13, 2011	31.41	31.57	29.89	30.47	1,418,030	-0.86(-2.74%)
Apr 12, 2011	32.46	32.46	31.21	31.33	904,377	-1.25(-3.83%)
Apr 11, 2011	33.37	33.37	32.40	32.57	1,202,820	-0.98(-2.92%)
Apr 08, 2011	33.42	33.60	33.07	33.55	1,496,631	+0.52(+1.56%)
Apr 07, 2011	34.13	34.26	32.85	33.04	2,669,144	-1.03(-3.03%)
Apr 06, 2011	34.26	34.67	34.06	34.07	366,143	+0.02(+0.07%)
Apr 05, 2011	33.87	34.06	33.71	34.05	269,189	+0.19(+0.56%)
Apr 04, 2011	34.57	34.69	33.83	33.86	230,545	-0.66(-1.92%)
Apr 01, 2011	34.65	34.70	34.09	34.52	433,916	-0.18(-0.53%)
Mar 31, 2011	34.21	34.78	33.99	34.70	176,676	+0.71(+2.08%)
Mar 30, 2011	34.02	34.21	33.69	33.99	297,999	+0.02(+0.04%)
Mar 29, 2011	33.32	34.07	33.07	33.98	370,446	+0.65(+1.94%)
Mar 28, 2011	34.70	34.86	33.26	33.33	1,943,324	-1.65(-4.72%)
Mar 25, 2011	35.98	35.98	34.91	34.98	553,837	-0.89(-2.47%)
Mar 24, 2011	35.55	35.96	35.54	35.87	447,792	+0.70(+1.98%)
Mar 23, 2011	34.56	35.17	34.41	35.17	338,189	+0.78(+2.25%)
Mar 22, 2011	33.86	34.50	33.60	34.40	532,624	+0.30(+0.88%)
Mar 21, 2011	33.42	34.23	33.39	34.10	604,452	+0.74(+2.23%)
Mar 18, 2011	33.65	34.10	33.20	33.35	1,005,777	+0.17(+0.52%)
Mar 17, 2011	34.27	34.71	33.07	33.18	2,143,342	-0.81(-2.39%)
Mar 16, 2011	34.51	34.72	33.80	33.99	221,852	-0.21(-0.62%)
Mar 15, 2011	34.03	34.58	33.90	34.21	451,714	-0.37(-1.08%)
Mar 14, 2011	34.81	34.96	34.44	34.58	364,979	-0.42(-1.19%)
Mar 11, 2011	34.21	35.03	33.93	35.00	279,766	+0.54(+1.57%)
Mar 10, 2011	35.42	35.42	34.39	34.46	551,504	-1.12(-3.16%)
Mar 09, 2011	36.01	36.06	35.45	35.58	337,057	-0.48(-1.33%)
Mar 08, 2011	36.11	36.26	35.80	36.06	376,467	-0.17(-0.46%)
Mar 07, 2011	36.59	36.77	36.04	36.23	152,015	-0.31(-0.85%)
Mar 04, 2011	36.59	36.62	36.32	36.54	189,135	+0.15(+0.42%)
Mar 03, 2011	36.50	36.58	36.26	36.39	373,637	+0.18(+0.50%)
Mar 02, 2011	36.35	36.49	36.08	36.21	370,555	+0.08(+0.23%)
Mar 01, 2011	36.49	36.68	35.82	36.12	496,564	-0.04(-0.11%)
Feb 28, 2011	36.52	36.84	36.16	36.16	585,385	-0.01(-0.02%)
Feb 25, 2011	36.62	36.69	36.17	36.17	306,962	-0.04(-0.11%)
Feb 24, 2011	36.01	36.49	35.91	36.21	189,463	+0.24(+0.68%)
Feb 23, 2011	36.03	36.25	35.73	35.96	145,699	-0.21(-0.57%)
Feb 22, 2011	37.15	37.15	36.01	36.17	313,172	-0.81(-2.19%)
Feb 18, 2011	36.44	37.08	36.18	36.98	246,949	+0.41(+1.11%)
Feb 17, 2011	36.30	36.69	35.70	36.57	284,332	+0.12(+0.33%)
Feb 16, 2011	36.51	36.69	36.17	36.45	390,877	-0.08(-0.23%)
Feb 15, 2011	36.37	36.75	35.99	36.53	328,003	+0.19(+0.52%)
Feb 14, 2011	36.34	36.69	36.14	36.34	366,553	-0.05(-0.15%)
Feb 11, 2011	35.96	36.40	35.84	36.40	195,336	+0.30(+0.82%)
Feb 10, 2011	36.34	36.68	35.81	36.10	525,482	-0.26(-0.71%)
Feb 09, 2011	37.39	37.74	36.34	36.36	769,468	-1.27(-3.37%)
Feb 08, 2011	38.23	38.23	37.55	37.63	408,572	-0.38(-1.00%)
Feb 07, 2011	38.14	38.31	37.86	38.01	421,410	+0.09(+0.24%)
Feb 04, 2011	38.23	38.40	37.67	37.92	758,839	-0.45(-1.17%)
Feb 03, 2011	37.87	38.43	37.78	38.37	909,691	+0.49(+1.30%)
Feb 02, 2011	37.70	38.05	37.62	37.87	727,753	+0.04(+0.10%)

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.