Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.69	38.95	37.58	38.82	2,825,852	+0.75(+1.98%)
Apr 28, 2011	39.85	40.14	37.94	38.06	5,524,509	-2.88(-7.04%)
Apr 27, 2011	41.21	41.23	39.85	40.95	2,535,492	-0.21(-0.51%)
Apr 26, 2011	40.62	41.20	40.27	41.16	2,072,410	+0.77(+1.91%)
Apr 25, 2011	40.46	40.54	39.64	40.38	1,154,973	-0.05(-0.13%)
Apr 21, 2011	40.47	40.89	40.11	40.44	1,394,795	+0.24(+0.60%)
Apr 20, 2011	40.23	40.46	39.80	40.20	1,215,667	+0.69(+1.75%)
Apr 19, 2011	39.22	39.60	38.94	39.51	1,326,179	+0.33(+0.84%)
Apr 18, 2011	39.20	39.52	38.41	39.18	2,028,359	-0.51(-1.30%)
Apr 15, 2011	39.11	39.97	38.65	39.69	2,748,935	+0.91(+2.34%)
Apr 14, 2011	38.05	38.92	37.76	38.79	1,581,355	+0.47(+1.24%)
Apr 13, 2011	38.13	38.59	37.76	38.31	1,662,485	+0.45(+1.19%)
Apr 12, 2011	38.55	38.72	37.36	37.86	1,905,146	-1.25(-3.20%)
Apr 11, 2011	40.34	40.34	38.87	39.11	1,626,647	-1.22(-3.03%)
Apr 08, 2011	40.32	41.23	40.17	40.34	2,518,485	+0.84(+2.13%)
Apr 07, 2011	39.36	39.96	39.27	39.49	1,545,117	+0.27(+0.69%)
Apr 06, 2011	40.55	40.62	38.96	39.22	1,517,851	-0.97(-2.40%)
Apr 05, 2011	40.17	40.38	39.82	40.19	1,424,007	-0.03(-0.07%)
Apr 04, 2011	39.93	40.63	39.93	40.22	1,547,528	-0.12(-0.29%)
Apr 01, 2011	40.57	40.82	40.19	40.34	1,852,924	+0.15(+0.36%)
Mar 31, 2011	39.56	40.43	39.52	40.19	2,382,644	+0.64(+1.63%)
Mar 30, 2011	40.10	40.79	39.33	39.55	2,874,043	-0.27(-0.68%)
Mar 29, 2011	38.61	39.82	38.44	39.82	2,857,309	+1.05(+2.72%)
Mar 28, 2011	38.59	39.21	38.20	38.76	2,452,429	+0.48(+1.25%)
Mar 25, 2011	37.60	38.48	37.40	38.28	2,388,793	+0.79(+2.11%)
Mar 24, 2011	37.50	37.58	36.97	37.49	2,547,153	+0.20(+0.53%)
Mar 23, 2011	36.95	37.36	36.77	37.29	2,101,033	+0.30(+0.82%)
Mar 22, 2011	37.26	37.26	36.75	36.99	1,436,268	-0.06(-0.16%)
Mar 21, 2011	36.99	37.08	36.74	37.05	1,940,912	+1.25(+3.50%)
Mar 18, 2011	37.48	37.67	35.63	35.80	3,744,428	-1.19(-3.21%)
Mar 17, 2011	36.24	37.22	36.02	36.98	3,053,999	+1.56(+4.41%)
Mar 16, 2011	36.08	36.49	35.01	35.42	2,681,155	-0.78(-2.15%)
Mar 15, 2011	36.15	36.50	36.07	36.20	2,856,092	-0.02(-0.06%)
Mar 14, 2011	35.83	36.32	35.37	36.22	1,600,943	+0.15(+0.42%)
Mar 11, 2011	35.15	36.30	34.82	36.07	1,590,952	+0.71(+2.00%)
Mar 10, 2011	36.12	36.12	35.04	35.36	2,256,101	-1.14(-3.13%)
Mar 09, 2011	36.98	37.29	36.36	36.50	2,101,330	-0.49(-1.31%)
Mar 08, 2011	37.24	37.37	36.55	36.99	1,735,362	-0.06(-0.17%)
Mar 07, 2011	37.58	37.85	36.62	37.05	1,842,136	-0.43(-1.14%)
Mar 04, 2011	37.68	37.84	37.02	37.48	1,296,743	-0.16(-0.42%)
Mar 03, 2011	37.45	37.73	37.14	37.64	1,637,710	+0.35(+0.94%)
Mar 02, 2011	36.91	37.76	36.86	37.29	2,719,224	+0.29(+0.77%)
Mar 01, 2011	38.44	38.56	36.93	37.00	2,768,759	-1.02(-2.69%)
Feb 28, 2011	38.03	38.32	37.16	38.03	2,370,246	+0.12(+0.32%)
Feb 25, 2011	36.51	37.95	36.27	37.90	2,077,637	+1.67(+4.60%)
Feb 24, 2011	37.05	37.22	36.00	36.24	1,977,224	-0.64(-1.75%)
Feb 23, 2011	36.19	37.30	36.14	36.88	2,128,355	+0.75(+2.07%)
Feb 22, 2011	36.15	36.86	35.63	36.13	2,151,144	-0.23(-0.64%)
Feb 18, 2011	36.11	36.64	36.01	36.36	2,085,717	+0.33(+0.93%)
Feb 17, 2011	35.83	36.10	35.41	36.03	2,372,825	-0.03(-0.08%)
Feb 16, 2011	35.27	36.47	35.21	36.06	2,131,823	+0.86(+2.44%)
Feb 15, 2011	35.08	35.43	34.91	35.20	1,660,277	+0.01(+0.02%)
Feb 14, 2011	34.61	35.32	34.54	35.19	1,664,623	+0.53(+1.54%)
Feb 11, 2011	34.61	34.97	34.45	34.66	1,667,925	-0.12(-0.34%)
Feb 10, 2011	34.28	34.88	34.00	34.78	1,977,482	+0.32(+0.93%)
Feb 09, 2011	34.86	35.21	34.25	34.46	1,552,142	-0.61(-1.75%)
Feb 08, 2011	34.86	35.09	34.11	35.07	1,403,636	+0.23(+0.67%)
Feb 07, 2011	34.68	35.71	34.68	34.84	1,820,336	+0.29(+0.85%)
Feb 04, 2011	34.72	34.83	34.08	34.54	1,918,615	-0.04(-0.12%)
Feb 03, 2011	34.51	34.67	33.70	34.59	2,032,005	+0.06(+0.19%)
Feb 02, 2011	34.46	34.73	34.07	34.52	2,804,190	+0.05(+0.14%)

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.