Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.48	41.94	40.96	41.48	17,140,700	+0.08(+0.18%)
Apr 28, 2011	42.07	42.59	40.98	41.40	24,172,866	-0.94(-2.23%)
Apr 27, 2011	41.59	42.34	40.81	42.34	28,203,916	+0.21(+0.50%)
Apr 26, 2011	41.62	42.31	40.87	42.13	22,110,664	+0.83(+2.01%)
Apr 25, 2011	42.04	42.05	40.82	41.30	20,191,302	-0.04(-0.09%)
Apr 21, 2011	40.68	41.46	40.54	41.34	21,321,272	+1.16(+2.89%)
Apr 20, 2011	41.23	41.39	39.99	40.18	38,489,852	+1.19(+3.05%)
Apr 19, 2011	38.76	39.16	38.09	38.99	28,976,560	+0.84(+2.19%)
Apr 18, 2011	38.10	38.83	37.47	38.15	29,253,938	-0.42(-1.09%)
Apr 15, 2011	38.99	39.28	38.34	38.58	30,768,214	-0.57(-1.46%)
Apr 14, 2011	39.30	40.01	39.06	39.15	25,358,648	-0.29(-0.73%)
Apr 13, 2011	40.59	40.69	39.17	39.43	28,364,886	-0.86(-2.13%)
Apr 12, 2011	40.71	40.88	39.78	40.29	27,030,310	-1.31(-3.14%)
Apr 11, 2011	42.94	43.22	41.31	41.60	24,447,720	-1.34(-3.13%)
Apr 08, 2011	43.95	44.08	42.76	42.94	22,551,702	-0.16(-0.37%)
Apr 07, 2011	42.21	43.28	42.24	43.10	23,204,502	+0.89(+2.12%)
Apr 06, 2011	43.42	43.69	42.12	42.21	25,053,840	-0.27(-0.64%)
Apr 05, 2011	41.48	43.02	41.35	42.48	23,233,016	+0.63(+1.51%)
Apr 04, 2011	41.99	42.32	41.49	41.85	17,713,782	+0.52(+1.25%)
Apr 01, 2011	41.61	41.78	40.83	41.33	20,349,532	-0.35(-0.85%)
Mar 31, 2011	41.28	42.22	41.27	41.68	21,276,610	+0.23(+0.56%)
Mar 30, 2011	41.37	41.50	40.34	41.45	24,589,306	+0.71(+1.73%)
Mar 29, 2011	40.48	40.92	40.11	40.74	23,315,624	+0.17(+0.41%)
Mar 28, 2011	41.25	41.76	40.38	40.58	23,611,986	-0.35(-0.86%)
Mar 25, 2011	40.83	41.40	40.56	40.93	19,532,776	+0.16(+0.39%)
Mar 24, 2011	41.46	41.46	40.10	40.77	28,422,352	-0.41(-0.98%)
Mar 23, 2011	39.77	41.41	39.45	41.18	36,194,040	+1.95(+4.97%)
Mar 22, 2011	39.32	39.51	38.43	39.23	21,266,338	-0.11(-0.29%)
Mar 21, 2011	39.29	39.45	39.02	39.34	21,738,316	+0.49(+1.26%)
Mar 18, 2011	39.84	39.99	38.73	38.85	27,435,602	-0.17(-0.42%)
Mar 17, 2011	38.97	39.51	38.32	39.02	29,919,628	+1.25(+3.30%)
Mar 16, 2011	39.31	39.37	36.82	37.77	42,281,456	-0.82(-2.12%)
Mar 15, 2011	37.70	38.92	34.91	38.59	59,346,676	+1.88(+5.11%)
Mar 14, 2011	36.81	37.13	36.14	36.71	27,384,830	-0.41(-1.11%)
Mar 11, 2011	35.60	37.41	35.48	37.13	29,600,406	+1.27(+3.54%)
Mar 10, 2011	35.36	36.83	34.67	35.86	47,846,340	-0.50(-1.36%)
Mar 09, 2011	37.88	37.90	36.14	36.35	38,711,460	-1.25(-3.31%)
Mar 08, 2011	37.67	38.23	36.47	37.60	28,380,456	-0.02(-0.06%)
Mar 07, 2011	39.00	39.26	37.22	37.62	25,038,734	-1.18(-3.04%)
Mar 04, 2011	39.57	39.74	38.31	38.80	21,469,074	-0.52(-1.32%)
Mar 03, 2011	39.70	39.85	38.89	39.32	19,575,454	+0.23(+0.60%)
Mar 02, 2011	38.49	39.34	38.28	39.09	15,812,011	+0.35(+0.91%)
Mar 01, 2011	39.87	40.03	38.69	38.73	20,400,032	-1.00(-2.51%)
Feb 28, 2011	39.84	40.14	38.98	39.73	17,280,830	+0.38(+0.95%)
Feb 25, 2011	39.70	39.81	39.02	39.36	20,077,890	+0.44(+1.14%)
Feb 24, 2011	38.43	39.45	38.04	38.91	29,173,618	+0.64(+1.67%)
Feb 23, 2011	37.68	38.68	37.22	38.28	31,065,430	+0.47(+1.25%)
Feb 22, 2011	38.55	39.19	37.54	37.80	36,692,120	-1.93(-4.85%)
Feb 18, 2011	41.31	41.37	39.61	39.73	26,054,216	-1.72(-4.15%)
Feb 17, 2011	41.75	41.75	40.89	41.45	17,014,760	-0.14(-0.34%)
Feb 16, 2011	41.22	41.64	40.66	41.59	19,102,894	+0.59(+1.43%)
Feb 15, 2011	42.01	42.34	40.85	41.01	18,765,050	-1.12(-2.65%)
Feb 14, 2011	40.79	42.21	40.78	42.12	24,294,058	+1.97(+4.90%)
Feb 11, 2011	39.98	40.50	39.77	40.16	16,457,469	-0.07(-0.19%)
Feb 10, 2011	39.76	40.78	39.59	40.23	19,763,922	-0.20(-0.50%)
Feb 09, 2011	41.75	41.74	40.11	40.44	24,182,268	-1.31(-3.15%)
Feb 08, 2011	42.09	42.15	41.31	41.75	20,418,574	+0.02(+0.04%)
Feb 07, 2011	43.04	43.25	41.68	41.73	23,135,224	-0.86(-2.01%)
Feb 04, 2011	43.04	43.08	42.18	42.59	17,174,638	-0.10(-0.23%)
Feb 03, 2011	42.15	42.79	41.27	42.69	19,676,640	+0.47(+1.12%)
Feb 02, 2011	42.66	43.21	41.97	42.21	22,538,550	-0.58(-1.36%)

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.