Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.42	35.88	35.14	35.23	2,293,270	-0.15(-0.42%)
Apr 28, 2011	34.80	35.45	34.79	35.38	1,778,443	+0.58(+1.67%)
Apr 27, 2011	34.99	35.03	34.72	34.80	3,082,542	-0.14(-0.40%)
Apr 26, 2011	34.88	35.05	34.71	34.94	1,795,811	+0.22(+0.63%)
Apr 25, 2011	34.82	34.90	34.64	34.72	1,519,265	+0.16(+0.46%)
Apr 21, 2011	34.47	34.66	34.38	34.56	1,493,559	+0.18(+0.52%)
Apr 20, 2011	33.78	34.45	33.61	34.38	2,381,225	+1.04(+3.12%)
Apr 19, 2011	32.95	33.34	32.85	33.34	2,672,674	+0.37(+1.12%)
Apr 18, 2011	33.26	33.32	32.80	32.97	2,042,051	-0.66(-1.96%)
Apr 15, 2011	33.80	33.86	33.52	33.63	1,532,775	-0.02(-0.06%)
Apr 14, 2011	33.50	33.80	33.21	33.65	1,539,588	-0.07(-0.21%)
Apr 13, 2011	33.59	33.84	33.43	33.72	2,188,564	+0.17(+0.51%)
Apr 12, 2011	33.51	33.78	33.50	33.55	2,027,874	-0.14(-0.42%)
Apr 11, 2011	33.40	33.80	33.35	33.69	2,741,765	+0.38(+1.14%)
Apr 08, 2011	33.92	34.00	33.14	33.31	2,178,881	-0.45(-1.33%)
Apr 07, 2011	33.65	33.96	33.25	33.76	2,348,034	+0.03(+0.09%)
Apr 06, 2011	34.13	34.65	33.66	33.73	4,873,711	-1.14(-3.27%)
Apr 05, 2011	34.87	35.10	34.63	34.87	1,714,125	-0.08(-0.23%)
Apr 04, 2011	34.66	34.99	34.58	34.95	1,503,321	+0.29(+0.84%)
Apr 01, 2011	34.74	34.92	34.33	34.66	3,184,442	+0.05(+0.14%)
Mar 31, 2011	34.30	34.88	34.30	34.61	1,504,261	+0.28(+0.82%)
Mar 30, 2011	34.54	34.68	34.26	34.33	1,759,800	+0.01(+0.03%)
Mar 29, 2011	34.28	34.40	34.02	34.32	1,250,273	-0.03(-0.09%)
Mar 28, 2011	34.89	34.95	34.31	34.35	1,590,498	-0.50(-1.43%)
Mar 25, 2011	35.03	35.05	34.74	34.85	3,596,988	-0.01(-0.03%)
Mar 24, 2011	34.67	35.18	34.65	34.86	4,144,629	+0.33(+0.96%)
Mar 23, 2011	34.57	34.63	34.19	34.53	2,398,329	-0.22(-0.63%)
Mar 22, 2011	35.19	35.27	34.70	34.75	2,307,784	-0.39(-1.11%)
Mar 21, 2011	35.23	35.25	35.07	35.14	2,434,554	+0.17(+0.49%)
Mar 18, 2011	35.22	35.22	34.75	34.97	3,647,174	+0.13(+0.37%)
Mar 17, 2011	34.92	35.11	34.59	34.84	2,123,190	+0.38(+1.10%)
Mar 16, 2011	34.76	34.93	34.12	34.46	2,234,391	-0.45(-1.29%)
Mar 15, 2011	34.84	35.14	34.78	34.91	1,474,633	-0.15(-0.43%)
Mar 14, 2011	35.22	35.47	34.78	35.06	1,586,527	-0.37(-1.04%)
Mar 11, 2011	35.02	35.61	35.02	35.43	871,145	+0.22(+0.62%)
Mar 10, 2011	35.19	35.43	34.64	35.21	1,744,228	-0.41(-1.15%)
Mar 09, 2011	36.07	36.17	35.56	35.62	1,030,002	-0.48(-1.33%)
Mar 08, 2011	35.86	36.21	35.45	36.10	1,537,275	+0.22(+0.61%)
Mar 07, 2011	36.53	36.63	35.41	35.88	1,445,805	-0.46(-1.27%)
Mar 04, 2011	36.56	36.96	35.88	36.34	1,685,463	-0.80(-2.15%)
Mar 03, 2011	36.73	37.19	36.54	37.14	1,487,250	+0.68(+1.87%)
Mar 02, 2011	36.17	36.54	35.34	36.46	1,891,738	+0.41(+1.14%)
Mar 01, 2011	36.82	36.94	35.98	36.05	1,711,488	-0.80(-2.17%)
Feb 28, 2011	37.05	37.13	36.54	36.85	1,639,918	-0.13(-0.35%)
Feb 25, 2011	36.44	37.02	36.39	36.98	1,133,021	+0.62(+1.71%)
Feb 24, 2011	36.17	36.52	36.00	36.36	1,640,188	+0.10(+0.28%)
Feb 23, 2011	36.69	37.08	36.00	36.26	1,743,118	-0.52(-1.41%)
Feb 22, 2011	37.18	37.35	36.65	36.78	2,461,708	-0.84(-2.23%)
Feb 18, 2011	37.39	37.96	37.31	37.62	1,945,427	+0.16(+0.43%)
Feb 17, 2011	36.72	38.08	36.62	37.46	3,379,818	+0.70(+1.90%)
Feb 16, 2011	35.98	37.17	35.04	36.76	4,937,607	-0.66(-1.76%)
Feb 15, 2011	37.25	37.63	36.93	37.42	2,701,340	-0.30(-0.80%)
Feb 14, 2011	37.64	37.84	37.45	37.72	1,713,950	+0.03(+0.08%)
Feb 11, 2011	37.17	37.90	37.14	37.69	883,800	+0.39(+1.05%)
Feb 10, 2011	36.86	37.45	36.84	37.30	1,064,426	+0.16(+0.43%)
Feb 09, 2011	36.16	37.22	36.12	37.14	2,527,581	+0.98(+2.71%)
Feb 08, 2011	36.21	36.60	35.72	36.16	1,944,931	+0.09(+0.25%)
Feb 07, 2011	36.03	36.55	35.98	36.07	1,763,192	+0.04(+0.11%)
Feb 04, 2011	35.40	36.12	35.39	36.03	2,390,142	+0.65(+1.84%)
Feb 03, 2011	34.53	35.49	34.45	35.38	1,595,554	+0.82(+2.37%)
Feb 02, 2011	34.62	34.88	34.43	34.56	1,063,935	-0.13(-0.37%)

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.