Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.70	32.43	31.70	32.14	1,095,135	+0.50(+1.59%)
Apr 28, 2011	30.41	32.39	30.34	31.63	3,641,632	+1.22(+4.02%)
Apr 27, 2011	30.85	30.92	29.90	30.41	2,611,992	-0.50(-1.63%)
Apr 26, 2011	31.16	31.54	30.82	30.91	1,477,308	-0.03(-0.11%)
Apr 25, 2011	31.25	31.34	30.83	30.95	915,443	-0.35(-1.12%)
Apr 21, 2011	31.15	31.53	31.05	31.30	1,105,466	+0.54(+1.74%)
Apr 20, 2011	30.85	31.26	30.64	30.76	1,325,580	+0.53(+1.75%)
Apr 19, 2011	29.93	30.27	29.71	30.23	1,784,062	+0.45(+1.52%)
Apr 18, 2011	30.62	30.62	29.55	29.78	1,758,734	-1.23(-3.97%)
Apr 15, 2011	30.08	31.09	29.87	31.01	1,686,996	+1.08(+3.61%)
Apr 14, 2011	29.99	30.34	29.62	29.93	1,630,991	-0.29(-0.97%)
Apr 13, 2011	30.23	30.54	29.92	30.23	2,340,318	+0.26(+0.87%)
Apr 12, 2011	30.69	30.95	29.86	29.97	1,784,280	-1.03(-3.32%)
Apr 11, 2011	31.23	31.45	30.79	31.00	1,309,564	-0.29(-0.94%)
Apr 08, 2011	31.98	32.04	30.97	31.29	827,656	-0.54(-1.71%)
Apr 07, 2011	31.96	32.47	31.63	31.83	934,134	-0.18(-0.58%)
Apr 06, 2011	32.16	32.49	31.62	32.02	1,548,688	+0.10(+0.31%)
Apr 05, 2011	31.57	32.03	31.44	31.92	941,012	+0.21(+0.66%)
Apr 04, 2011	32.13	32.22	31.61	31.71	1,700,414	-0.39(-1.23%)
Apr 01, 2011	31.85	32.19	31.65	32.10	1,586,314	+0.47(+1.48%)
Mar 31, 2011	31.74	32.06	31.45	31.63	1,833,734	-0.12(-0.37%)
Mar 30, 2011	31.75	31.75	31.75	31.75	2,404,399	+1.01(+3.27%)
Mar 29, 2011	30.46	31.04	30.29	30.75	1,300,929	+0.37(+1.21%)
Mar 28, 2011	31.11	31.27	30.34	30.38	1,250,298	-0.68(-2.18%)
Mar 25, 2011	31.23	31.43	30.90	31.06	2,201,093	-0.04(-0.13%)
Mar 24, 2011	30.91	31.24	30.62	31.10	1,068,241	+0.42(+1.37%)
Mar 23, 2011	30.50	30.76	30.18	30.68	1,192,129	+0.14(+0.47%)
Mar 22, 2011	30.65	30.71	30.28	30.54	2,152,869	-0.12(-0.38%)
Mar 21, 2011	30.69	30.81	30.54	30.65	2,187,340	+0.93(+3.13%)
Mar 18, 2011	29.17	30.07	29.17	29.72	3,436,239	+1.04(+3.62%)
Mar 17, 2011	27.88	28.79	27.77	28.69	2,065,786	+1.31(+4.77%)
Mar 16, 2011	27.68	27.91	26.90	27.38	3,114,515	-0.43(-1.54%)
Mar 15, 2011	27.43	28.02	27.32	27.81	2,782,437	-0.70(-2.47%)
Mar 14, 2011	28.17	29.03	27.86	28.51	1,933,396	+0.23(+0.80%)
Mar 11, 2011	26.56	28.40	26.34	28.28	2,590,826	+1.68(+6.30%)
Mar 10, 2011	27.73	27.73	26.57	26.61	2,502,504	-1.53(-5.44%)
Mar 09, 2011	28.65	28.72	27.95	28.14	1,548,953	-0.54(-1.87%)
Mar 08, 2011	28.76	29.04	28.36	28.67	1,262,250	-0.03(-0.09%)
Mar 07, 2011	29.77	30.13	28.28	28.70	1,562,219	-0.88(-2.97%)
Mar 04, 2011	29.67	30.20	29.34	29.58	2,369,451	-0.10(-0.34%)
Mar 03, 2011	28.63	29.75	28.63	29.68	2,237,149	+1.35(+4.75%)
Mar 02, 2011	27.80	28.73	27.80	28.33	1,395,141	+0.48(+1.71%)
Mar 01, 2011	27.60	28.13	27.55	27.85	2,266,881	+0.43(+1.55%)
Feb 28, 2011	27.70	27.77	27.26	27.43	2,160,439	+0.02(+0.06%)
Feb 25, 2011	26.85	27.41	26.78	27.41	1,458,389	+0.78(+2.92%)
Feb 24, 2011	26.94	27.19	25.98	26.63	2,064,057	-0.18(-0.66%)
Feb 23, 2011	27.93	28.00	26.16	26.81	3,086,187	-1.21(-4.33%)
Feb 22, 2011	28.92	29.26	27.78	28.02	1,993,264	-1.34(-4.56%)
Feb 18, 2011	29.31	29.43	29.02	29.36	1,301,258	+0.04(+0.14%)
Feb 17, 2011	28.75	29.48	28.71	29.32	1,486,462	+0.56(+1.95%)
Feb 16, 2011	28.33	28.81	28.27	28.76	1,260,820	+0.66(+2.35%)
Feb 15, 2011	28.52	28.57	28.02	28.10	1,176,780	-0.56(-1.96%)
Feb 14, 2011	28.77	28.92	28.61	28.66	955,380	-0.18(-0.64%)
Feb 11, 2011	28.05	29.13	28.01	28.84	1,739,859	+0.75(+2.68%)
Feb 10, 2011	27.46	28.21	27.28	28.09	1,586,182	+0.40(+1.45%)
Feb 09, 2011	28.03	28.05	27.54	27.69	1,356,331	-0.36(-1.28%)
Feb 08, 2011	27.92	28.12	27.57	28.05	943,718	+0.11(+0.39%)
Feb 07, 2011	27.70	28.08	27.65	27.94	1,305,978	+0.22(+0.78%)
Feb 04, 2011	27.52	27.80	27.42	27.72	1,501,087	+0.19(+0.70%)
Feb 03, 2011	27.54	27.66	27.03	27.53	1,173,366	-0.08(-0.27%)
Feb 02, 2011	27.77	27.87	27.44	27.60	1,298,320	-0.35(-1.26%)

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.