Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.75	36.05	35.71	36.02	814,065	+0.39(+1.08%)
Apr 28, 2011	35.64	36.12	35.48	35.64	1,763,232	+0.02(+0.05%)
Apr 27, 2011	36.35	36.35	35.53	35.62	1,790,391	-0.66(-1.81%)
Apr 26, 2011	35.64	36.32	35.57	36.27	2,328,095	+0.66(+1.84%)
Apr 25, 2011	35.98	36.03	35.47	35.62	2,157,463	-0.82(-2.25%)
Apr 21, 2011	36.52	36.88	36.23	36.44	3,100,762	+0.08(+0.21%)
Apr 20, 2011	37.84	38.53	35.66	36.36	5,540,351	-1.44(-3.80%)
Apr 19, 2011	37.38	38.05	37.22	37.79	1,584,394	+0.10(+0.26%)
Apr 18, 2011	37.47	37.80	36.95	37.70	1,302,428	-0.32(-0.84%)
Apr 15, 2011	37.48	38.14	37.17	38.01	1,628,331	+0.61(+1.62%)
Apr 14, 2011	36.98	37.49	36.66	37.41	841,218	+0.36(+0.96%)
Apr 13, 2011	36.92	37.28	36.73	37.05	1,144,400	+0.42(+1.16%)
Apr 12, 2011	36.33	37.03	36.31	36.63	1,030,287	-0.01(-0.03%)
Apr 11, 2011	36.92	36.98	36.28	36.64	1,825,831	-0.25(-0.68%)
Apr 08, 2011	37.33	37.47	36.77	36.89	1,346,457	-0.28(-0.75%)
Apr 07, 2011	36.88	37.21	36.81	37.17	1,553,211	+0.18(+0.49%)
Apr 06, 2011	37.23	37.39	36.91	36.98	891,336	-0.16(-0.44%)
Apr 05, 2011	37.19	37.27	37.05	37.15	1,607,876	-0.02(-0.05%)
Apr 04, 2011	37.28	37.41	37.02	37.17	1,160,894	-0.03(-0.08%)
Apr 01, 2011	37.24	37.64	37.07	37.20	726,926	+0.04(+0.10%)
Mar 31, 2011	37.35	37.49	36.98	37.16	1,055,763	-0.16(-0.44%)
Mar 30, 2011	36.85	37.35	36.73	37.32	1,184,911	+0.68(+1.87%)
Mar 29, 2011	37.14	37.18	36.57	36.64	1,365,226	-0.58(-1.55%)
Mar 28, 2011	38.00	38.21	37.22	37.22	876,893	-0.70(-1.85%)
Mar 25, 2011	37.46	38.13	37.40	37.92	1,096,015	+0.47(+1.26%)
Mar 24, 2011	37.50	37.53	37.13	37.45	951,281	+0.21(+0.57%)
Mar 23, 2011	36.58	37.35	36.54	37.23	1,225,863	+0.70(+1.92%)
Mar 22, 2011	36.61	36.76	36.30	36.53	708,707	-0.10(-0.26%)
Mar 21, 2011	36.52	36.68	36.45	36.63	978,372	+0.71(+1.98%)
Mar 18, 2011	35.74	36.10	35.74	35.92	797,505	+0.41(+1.17%)
Mar 17, 2011	35.87	36.04	35.49	35.50	1,231,832	+0.04(+0.11%)
Mar 16, 2011	35.49	35.64	34.72	35.46	2,141,697	-0.32(-0.89%)
Mar 15, 2011	35.90	36.96	35.78	35.78	2,719,682	-1.17(-3.18%)
Mar 14, 2011	37.32	37.56	36.90	36.96	1,191,689	-0.60(-1.59%)
Mar 11, 2011	37.32	37.69	37.31	37.55	1,065,332	-0.01(-0.03%)
Mar 10, 2011	37.59	37.78	37.24	37.56	1,438,713	-0.46(-1.22%)
Mar 09, 2011	37.86	38.07	37.37	38.02	864,173	+0.16(+0.43%)
Mar 08, 2011	37.47	37.94	37.19	37.86	589,103	+0.42(+1.13%)
Mar 07, 2011	37.64	38.48	37.23	37.44	1,047,210	-0.24(-0.64%)
Mar 04, 2011	37.58	37.70	36.98	37.68	1,039,478	+0.13(+0.36%)
Mar 03, 2011	37.24	37.83	37.24	37.54	980,344	+0.45(+1.22%)
Mar 02, 2011	36.60	37.17	36.49	37.09	790,578	+0.38(+1.02%)
Mar 01, 2011	37.07	37.30	36.68	36.71	929,783	-0.35(-0.94%)
Feb 28, 2011	36.96	37.20	36.83	37.06	824,669	-0.03(-0.08%)
Feb 25, 2011	36.48	37.13	36.48	37.09	1,007,129	+0.60(+1.64%)
Feb 24, 2011	35.89	36.70	35.83	36.49	1,185,565	+0.38(+1.04%)
Feb 23, 2011	36.34	36.47	35.79	36.12	1,814,741	+0.13(+0.35%)
Feb 22, 2011	36.11	36.82	35.86	35.99	1,296,512	-1.00(-2.71%)
Feb 18, 2011	36.60	37.13	36.52	36.99	1,134,004	+0.41(+1.13%)
Feb 17, 2011	36.62	37.08	36.48	36.58	986,153	-0.19(-0.52%)
Feb 16, 2011	36.47	36.80	36.44	36.77	679,702	+0.30(+0.82%)
Feb 15, 2011	36.43	36.65	36.22	36.47	683,167	+0.03(+0.08%)
Feb 14, 2011	36.45	36.73	36.40	36.44	802,800	-0.02(-0.05%)
Feb 11, 2011	36.41	36.78	35.92	36.46	1,635,638	+0.75(+2.10%)
Feb 10, 2011	34.89	35.80	34.89	35.71	1,230,946	+0.54(+1.53%)
Feb 09, 2011	35.14	35.20	34.79	35.17	803,980	+0.03(+0.08%)
Feb 08, 2011	35.15	35.42	35.04	35.14	666,400	-0.03(-0.08%)
Feb 07, 2011	34.90	35.42	34.90	35.17	899,425	+0.19(+0.55%)
Feb 04, 2011	35.07	35.08	34.64	34.98	992,012	+0.03(+0.08%)
Feb 03, 2011	34.29	35.11	34.29	34.95	2,110,376	+0.63(+1.82%)
Feb 02, 2011	33.55	34.94	33.55	34.33	4,026,516	+1.87(+5.76%)

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.