Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.90	30.99	30.68	30.89	17,730,750	+0.12(+0.39%)
Apr 28, 2011	30.74	31.00	30.62	30.77	18,263,754	-0.01(-0.02%)
Apr 27, 2011	30.72	30.77	30.15	30.77	17,363,534	+0.10(+0.32%)
Apr 26, 2011	30.46	30.79	30.34	30.68	11,540,713	+0.34(+1.12%)
Apr 25, 2011	30.53	30.56	30.19	30.34	8,016,946	-0.23(-0.77%)
Apr 21, 2011	30.41	30.57	30.31	30.57	10,157,954	+0.32(+1.07%)
Apr 20, 2011	29.85	30.46	30.15	30.25	17,521,346	+0.39(+1.32%)
Apr 19, 2011	29.45	29.88	29.42	29.85	21,337,166	+0.52(+1.78%)
Apr 18, 2011	29.40	29.48	29.05	29.33	14,886,097	-0.42(-1.40%)
Apr 15, 2011	29.69	29.80	29.46	29.75	15,008,773	+0.20(+0.66%)
Apr 14, 2011	29.26	29.65	29.26	29.55	20,895,076	+0.09(+0.31%)
Apr 13, 2011	29.84	29.87	29.23	29.46	21,275,470	-0.17(-0.59%)
Apr 12, 2011	29.70	29.87	29.52	29.63	17,687,810	-0.41(-1.36%)
Apr 11, 2011	30.46	30.60	29.91	30.04	13,721,206	-0.34(-1.12%)
Apr 08, 2011	30.83	30.93	30.25	30.38	11,448,769	-0.22(-0.72%)
Apr 07, 2011	30.75	30.95	30.46	30.60	17,304,690	-0.06(-0.20%)
Apr 06, 2011	31.17	31.20	30.57	30.66	19,989,926	-0.26(-0.83%)
Apr 05, 2011	30.53	31.04	30.41	30.92	12,420,247	+0.36(+1.19%)
Apr 04, 2011	30.51	30.65	30.46	30.55	9,281,738	+0.20(+0.65%)
Apr 01, 2011	30.42	30.51	30.23	30.36	12,265,518	+0.11(+0.37%)
Mar 31, 2011	30.10	30.40	30.08	30.25	13,925,426	+0.11(+0.38%)
Mar 30, 2011	30.13	30.13	30.13	30.13	19,970,788	+0.31(+1.04%)
Mar 29, 2011	29.52	29.82	29.31	29.82	12,869,824	+0.31(+1.05%)
Mar 28, 2011	29.64	29.87	29.48	29.51	15,770,172	-0.14(-0.46%)
Mar 25, 2011	29.63	29.89	29.51	29.65	13,959,490	+0.16(+0.54%)
Mar 24, 2011	29.57	29.61	29.19	29.49	15,291,280	+0.13(+0.44%)
Mar 23, 2011	28.95	29.44	28.78	29.36	17,416,984	+0.42(+1.45%)
Mar 22, 2011	28.98	29.07	28.77	28.94	10,040,253	-0.07(-0.23%)
Mar 21, 2011	28.96	29.07	28.85	29.01	11,204,635	+0.49(+1.74%)
Mar 18, 2011	28.79	28.86	28.45	28.51	19,753,930	+0.14(+0.49%)
Mar 17, 2011	28.43	28.63	28.21	28.38	29,791,842	+0.46(+1.65%)
Mar 16, 2011	28.42	28.50	27.54	27.92	31,125,640	-0.53(-1.88%)
Mar 15, 2011	28.15	28.59	28.13	28.45	30,383,866	+0.00(+0.00%)
Mar 14, 2011	28.44	28.70	28.16	28.45	23,385,480	-0.11(-0.37%)
Mar 11, 2011	28.03	28.65	27.92	28.56	19,508,656	+0.42(+1.49%)
Mar 10, 2011	28.35	28.50	28.01	28.14	41,170,720	-0.63(-2.19%)
Mar 09, 2011	29.10	29.10	28.62	28.77	23,486,034	-0.47(-1.62%)
Mar 08, 2011	28.98	29.34	28.68	29.24	13,925,248	+0.33(+1.15%)
Mar 07, 2011	29.64	29.71	28.77	28.91	24,317,824	-0.50(-1.72%)
Mar 04, 2011	29.72	29.72	29.19	29.41	15,351,638	-0.27(-0.91%)
Mar 03, 2011	29.44	29.69	29.38	29.69	11,572,128	+0.59(+2.02%)
Mar 02, 2011	28.96	29.29	28.91	29.10	14,895,045	+0.11(+0.36%)
Mar 01, 2011	29.79	29.86	28.98	28.99	24,018,862	-0.73(-2.46%)
Feb 28, 2011	29.52	29.72	29.38	29.72	10,548,115	+0.32(+1.08%)
Feb 25, 2011	29.23	29.45	29.20	29.41	11,094,543	+0.43(+1.48%)
Feb 24, 2011	29.11	29.38	28.58	28.98	18,895,854	-0.15(-0.52%)
Feb 23, 2011	29.26	29.47	28.65	29.13	24,946,782	-0.22(-0.74%)
Feb 22, 2011	29.93	30.13	29.29	29.35	24,599,462	-0.97(-3.21%)
Feb 18, 2011	30.70	30.76	30.21	30.32	9,736,660	-0.34(-1.11%)
Feb 17, 2011	30.33	30.67	30.23	30.66	10,956,691	+0.27(+0.90%)
Feb 16, 2011	30.17	30.46	30.15	30.38	13,001,104	+0.39(+1.29%)
Feb 15, 2011	30.36	30.36	29.94	30.00	9,560,399	-0.35(-1.14%)
Feb 14, 2011	30.09	30.39	30.03	30.34	11,382,827	+0.32(+1.08%)
Feb 11, 2011	29.77	30.13	29.68	30.02	13,380,209	+0.17(+0.56%)
Feb 10, 2011	29.51	30.05	29.51	29.85	11,963,425	+0.05(+0.18%)
Feb 09, 2011	30.00	30.03	29.60	29.80	12,835,472	-0.27(-0.89%)
Feb 08, 2011	30.11	30.12	29.87	30.07	10,235,608	+0.10(+0.32%)
Feb 07, 2011	29.90	30.18	29.90	29.97	12,189,481	+0.16(+0.54%)
Feb 04, 2011	29.89	29.93	29.56	29.81	10,762,355	+0.00(+0.01%)
Feb 03, 2011	29.69	29.86	29.35	29.81	14,373,770	+0.12(+0.42%)
Feb 02, 2011	29.72	29.83	29.54	29.68	8,205,462	-0.05(-0.16%)

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.