Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.08	34.27	33.75	33.85	5,100	+0.07(+0.22%)
Apr 28, 2011	32.96	33.79	32.95	33.78	27,600	+0.87(+2.63%)
Apr 27, 2011	32.21	32.91	32.15	32.91	3,400	-0.50(-1.50%)
Apr 26, 2011	33.37	33.41	33.20	33.41	3,565	+0.37(+1.13%)
Apr 25, 2011	34.12	34.12	33.04	33.04	2,250	-1.06(-3.11%)
Apr 21, 2011	34.31	34.31	33.99	34.10	1,900	+0.19(+0.56%)
Apr 20, 2011	34.26	34.34	33.91	33.91	2,100	+0.58(+1.74%)
Apr 19, 2011	33.40	33.40	33.33	33.33	230	+0.64(+1.95%)
Apr 18, 2011	33.41	34.51	32.69	32.69	900	-0.77(-2.30%)
Apr 15, 2011	33.03	33.65	33.03	33.46	15,100	+1.06(+3.27%)
Apr 14, 2011	31.54	32.41	31.54	32.40	17,100	+0.17(+0.53%)
Apr 13, 2011	32.19	32.23	32.19	32.23	28,000	+0.47(+1.47%)
Apr 12, 2011	32.26	32.26	31.76	31.76	13,200	-0.86(-2.62%)
Apr 11, 2011	33.02	33.14	32.62	32.62	17,050	-0.49(-1.48%)
Apr 08, 2011	33.01	33.47	32.93	33.11	2,900	+1.09(+3.41%)
Apr 07, 2011	31.95	32.09	31.95	32.02	1,900	-0.88(-2.68%)
Apr 06, 2011	33.01	33.01	32.90	32.90	1,200	+0.39(+1.21%)
Apr 05, 2011	30.42	32.51	30.30	32.51	7,600	+1.99(+6.53%)
Apr 04, 2011	31.00	31.30	30.46	30.52	5,900	-0.59(-1.91%)
Apr 01, 2011	31.79	31.79	30.84	31.11	3,850	-0.39(-1.22%)
Mar 31, 2011	32.08	32.08	31.48	31.50	26,743	-0.98(-3.00%)
Mar 30, 2011	32.47	32.47	32.47	32.47	2,475	+0.60(+1.88%)
Mar 29, 2011	31.52	31.88	31.52	31.87	750	-1.17(-3.54%)
Mar 28, 2011	33.09	33.04	33.04	33.04	150	-0.33(-0.97%)
Mar 25, 2011	33.37	33.37	33.36	33.37	1,500	-0.23(-0.70%)
Mar 24, 2011	34.78	34.78	33.60	33.60	25,100	-0.76(-2.20%)
Mar 23, 2011	32.20	34.36	32.20	34.36	26,000	+2.62(+8.26%)
Mar 22, 2011	31.62	31.74	31.61	31.73	1,900	+0.79(+2.57%)
Mar 21, 2011	30.90	30.94	30.90	30.94	400	+0.73(+2.42%)
Mar 18, 2011	30.36	30.36	30.20	30.21	2,000	+0.51(+1.73%)
Mar 17, 2011	29.65	29.70	29.62	29.70	1,200	+0.92(+3.18%)
Mar 15, 2011	28.78	28.78	28.78	28.78	0	-2.08(-6.75%)
Mar 14, 2011	30.86	30.86	30.86	30.86	200	+0.26(+0.84%)
Mar 11, 2011	29.65	30.60	29.64	30.60	13,800	+0.10(+0.34%)
Mar 10, 2011	30.21	30.50	29.80	30.50	10,600	-1.10(-3.48%)
Mar 09, 2011	31.69	31.69	31.52	31.60	12,100	-0.41(-1.29%)
Mar 08, 2011	32.25	32.25	32.01	32.01	8,600	-0.68(-2.07%)
Mar 07, 2011	33.88	34.03	32.47	32.69	12,200	+0.61(+1.89%)
Mar 04, 2011	32.48	32.48	32.09	32.09	700	+0.33(+1.04%)
Mar 03, 2011	31.75	31.75	31.75	31.75	1,200	-0.25(-0.77%)
Mar 02, 2011	32.12	32.12	32.00	32.00	700	-0.40(-1.25%)
Mar 01, 2011	32.70	32.70	32.38	32.40	4,600	-0.18(-0.54%)
Feb 28, 2011	32.74	32.80	32.58	32.58	5,100	+0.67(+2.09%)
Feb 25, 2011	30.80	31.95	30.69	31.91	1,400	+0.72(+2.31%)
Feb 24, 2011	32.25	32.34	31.19	31.19	2,800	-1.31(-4.03%)
Feb 23, 2011	31.50	32.50	31.19	32.50	9,450	+1.26(+4.05%)
Feb 22, 2011	33.45	33.51	31.19	31.24	47,500	-1.86(-5.61%)
Feb 18, 2011	33.33	33.33	33.09	33.09	300	+0.18(+0.54%)
Feb 17, 2011	32.61	32.91	32.40	32.91	51,200	+0.03(+0.09%)
Feb 16, 2011	32.34	32.88	32.34	32.88	500	+0.53(+1.64%)
Feb 15, 2011	31.81	32.36	31.81	32.35	2,200	+1.33(+4.28%)
Feb 14, 2011	30.35	31.12	30.35	31.03	2,130	+0.70(+2.30%)
Feb 11, 2011	29.98	30.33	29.98	30.33	1,250	+0.22(+0.74%)
Feb 10, 2011	30.53	30.67	30.05	30.10	14,000	-1.08(-3.48%)
Feb 09, 2011	31.29	31.29	31.03	31.19	8,400	-0.61(-1.92%)
Feb 08, 2011	31.59	31.98	31.59	31.80	5,300	+0.34(+1.09%)
Feb 07, 2011	31.46	31.51	31.39	31.46	4,600	+0.05(+0.17%)
Feb 04, 2011	32.16	32.16	31.29	31.40	500	+0.47(+1.53%)
Feb 03, 2011	28.84	31.22	28.84	30.93	7,500	+2.49(+8.74%)
Feb 02, 2011	28.80	28.80	28.43	28.44	3,200	+0.04(+0.13%)

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.