Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.02	35.58	34.91	35.50	13,641,300	+0.57(+1.62%)
Apr 28, 2011	34.65	34.96	34.55	34.93	8,437,500	+0.19(+0.54%)
Apr 27, 2011	34.92	35.00	34.32	34.75	11,856,600	+0.17(+0.49%)
Apr 26, 2011	34.17	34.99	34.00	34.58	24,300,000	+1.38(+4.15%)
Apr 25, 2011	33.09	33.33	32.99	33.20	7,203,600	+0.13(+0.39%)
Apr 22, 2011	33.06	33.41	32.95	33.07	2,407,080	+0.00(+0.00%)
Apr 21, 2011	33.06	33.41	32.95	33.07	7,139,700	+0.01(+0.04%)
Apr 20, 2011	33.20	33.24	32.81	33.06	8,085,600	+0.05(+0.14%)
Apr 19, 2011	33.22	33.29	32.45	33.01	11,815,200	+0.40(+1.23%)
Apr 18, 2011	32.82	32.91	32.37	32.61	8,742,600	-0.37(-1.11%)
Apr 15, 2011	33.48	33.48	32.84	32.98	14,159,700	-0.48(-1.44%)
Apr 14, 2011	32.80	33.58	32.75	33.46	12,660,300	+0.60(+1.82%)
Apr 13, 2011	32.53	32.95	32.50	32.86	14,088,600	+0.39(+1.19%)
Apr 12, 2011	32.18	32.63	32.15	32.48	12,753,900	+0.24(+0.74%)
Apr 11, 2011	32.06	32.73	32.06	32.24	12,087,000	+0.15(+0.48%)
Apr 08, 2011	31.78	32.18	31.72	32.08	10,492,200	+0.25(+0.80%)
Apr 07, 2011	31.82	32.04	31.70	31.83	16,538,400	-0.03(-0.09%)
Apr 06, 2011	32.07	32.25	31.80	31.86	7,337,700	-0.14(-0.45%)
Apr 05, 2011	31.48	32.15	31.48	32.00	10,683,900	+0.31(+0.99%)
Apr 04, 2011	31.67	31.81	31.57	31.69	8,597,700	+0.10(+0.31%)
Apr 01, 2011	31.72	31.89	31.57	31.59	11,943,900	-0.08(-0.24%)
Mar 31, 2011	31.87	32.06	31.64	31.67	14,881,500	-0.26(-0.81%)
Mar 30, 2011	32.27	32.35	31.82	31.93	18,451,800	-0.22(-0.67%)
Mar 29, 2011	32.01	32.15	31.91	32.15	20,383,200	+0.19(+0.61%)
Mar 28, 2011	31.58	32.25	31.43	31.95	15,397,200	+0.37(+1.18%)
Mar 25, 2011	31.38	31.66	31.18	31.58	25,015,500	+0.34(+1.08%)
Mar 24, 2011	31.30	31.66	31.11	31.24	30,727,800	-0.28(-0.90%)
Mar 23, 2011	30.18	31.56	29.92	31.53	71,687,696	+1.11(+3.65%)
Mar 22, 2011	29.61	30.74	29.50	30.42	53,366,400	+0.70(+2.36%)
Mar 21, 2011	29.11	30.03	29.05	29.72	39,796,200	+0.68(+2.34%)
Mar 18, 2011	26.67	29.39	26.43	29.04	133,142,400	+2.78(+10.57%)
Mar 17, 2011	26.41	27.75	26.11	26.26	43,102,800	+0.15(+0.56%)
Mar 16, 2011	26.01	26.27	25.88	26.11	20,020,500	+0.03(+0.10%)
Mar 15, 2011	25.94	26.22	25.75	26.09	14,943,600	-0.19(-0.74%)
Mar 14, 2011	26.00	26.65	26.00	26.28	27,108,000	-0.17(-0.64%)
Mar 11, 2011	26.38	26.55	26.31	26.45	11,040,300	-0.00(-0.01%)
Mar 10, 2011	26.31	26.60	26.22	26.45	16,446,600	-0.00(-0.01%)
Mar 09, 2011	26.17	26.46	26.12	26.46	13,310,100	+0.25(+0.97%)
Mar 08, 2011	25.83	26.36	25.79	26.20	15,699,600	+0.36(+1.38%)
Mar 07, 2011	25.97	26.11	25.83	25.85	19,154,700	-0.07(-0.26%)
Mar 04, 2011	25.84	26.01	25.76	25.91	13,274,100	+0.16(+0.61%)
Mar 03, 2011	25.91	26.07	25.70	25.76	18,612,000	-0.01(-0.03%)
Mar 02, 2011	25.98	26.12	25.64	25.76	46,832,400	-0.23(-0.88%)
Mar 01, 2011	26.84	27.06	25.97	25.99	39,850,200	+0.40(+1.58%)
Feb 28, 2011	25.76	25.76	25.34	25.59	24,241,500	-0.14(-0.54%)
Feb 25, 2011	25.85	26.00	25.69	25.73	14,958,900	-0.42(-1.62%)
Feb 24, 2011	26.66	26.76	25.97	26.15	20,556,900	-0.50(-1.88%)
Feb 23, 2011	26.39	26.85	26.37	26.65	19,764,900	+0.28(+1.06%)
Feb 22, 2011	26.41	26.63	26.32	26.37	17,140,500	-0.14(-0.52%)
Feb 21, 2011	26.44	26.60	26.25	26.51	5,382,075	+0.00(+0.00%)
Feb 18, 2011	26.44	26.60	26.25	26.51	16,146,900	+0.11(+0.43%)
Feb 17, 2011	25.90	26.42	25.81	26.40	16,148,700	+0.45(+1.73%)
Feb 16, 2011	25.90	25.97	25.73	25.95	8,504,100	+0.12(+0.45%)
Feb 15, 2011	25.86	25.96	25.75	25.83	13,243,500	-0.09(-0.35%)
Feb 14, 2011	26.06	26.06	25.73	25.92	11,485,800	-0.16(-0.61%)
Feb 11, 2011	25.54	26.33	25.49	26.08	26,501,400	+0.58(+2.29%)
Feb 10, 2011	25.41	25.58	25.39	25.50	22,637,700	+0.05(+0.18%)
Feb 09, 2011	25.43	25.57	25.26	25.45	17,321,400	-0.03(-0.10%)
Feb 08, 2011	25.52	25.58	25.37	25.48	14,216,400	-0.00(-0.01%)
Feb 07, 2011	25.60	25.73	25.34	25.48	40,138,200	+0.48(+1.92%)
Feb 04, 2011	24.95	25.14	24.95	25.00	54,444,600	+0.05(+0.21%)
Feb 03, 2011	24.83	25.00	24.79	24.95	37,532,700	+0.09(+0.35%)
Feb 02, 2011	24.81	25.01	24.77	24.86	12,266,100	+0.03(+0.13%)

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.