Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.94	41.29	40.62	41.07	8,976,707	+0.18(+0.44%)
Apr 28, 2011	40.81	41.44	40.38	40.89	10,785,902	-0.20(-0.48%)
Apr 27, 2011	41.78	41.86	40.11	41.08	15,403,635	-0.37(-0.90%)
Apr 26, 2011	40.93	41.69	40.80	41.46	12,359,994	+0.27(+0.65%)
Apr 25, 2011	41.13	41.24	40.43	41.19	9,789,003	+0.12(+0.30%)
Apr 21, 2011	39.90	41.36	39.42	41.07	22,245,528	+0.65(+1.61%)
Apr 20, 2011	40.42	40.63	40.16	40.42	14,343,684	+0.55(+1.37%)
Apr 19, 2011	38.25	39.89	38.21	39.87	21,835,744	+1.52(+3.97%)
Apr 18, 2011	38.19	38.88	37.12	38.35	25,528,394	+0.26(+0.68%)
Apr 15, 2011	37.63	38.13	37.15	38.09	17,783,706	+0.55(+1.47%)
Apr 14, 2011	36.80	37.63	36.61	37.54	15,615,406	+0.51(+1.38%)
Apr 13, 2011	37.19	37.49	36.55	37.02	13,354,818	+0.14(+0.37%)
Apr 12, 2011	37.77	37.86	36.28	36.89	23,804,586	-1.29(-3.39%)
Apr 11, 2011	39.37	39.54	37.92	38.18	14,791,545	-0.98(-2.49%)
Apr 08, 2011	39.35	39.97	39.01	39.16	11,824,594	-0.08(-0.21%)
Apr 07, 2011	39.26	39.55	38.89	39.24	12,209,303	-0.15(-0.37%)
Apr 06, 2011	40.68	40.82	39.02	39.38	14,399,265	-1.07(-2.65%)
Apr 05, 2011	40.18	40.65	39.97	40.46	11,617,210	+0.19(+0.46%)
Apr 04, 2011	40.47	41.12	40.20	40.27	12,642,492	+0.13(+0.32%)
Apr 01, 2011	40.86	41.28	39.97	40.14	17,163,302	-0.41(-1.00%)
Mar 31, 2011	40.61	41.06	40.19	40.55	16,983,554	+0.28(+0.69%)
Mar 30, 2011	40.27	40.27	40.27	40.27	19,899,024	+0.41(+1.02%)
Mar 29, 2011	38.61	40.00	38.54	39.86	23,424,290	+0.89(+2.30%)
Mar 28, 2011	37.46	39.68	37.36	38.97	23,302,870	+1.51(+4.04%)
Mar 25, 2011	37.45	37.93	37.18	37.45	12,000,975	+0.06(+0.15%)
Mar 24, 2011	37.92	37.95	36.81	37.40	14,856,578	-0.34(-0.91%)
Mar 23, 2011	37.20	37.87	37.01	37.74	11,488,045	+0.56(+1.51%)
Mar 22, 2011	37.20	37.37	36.53	37.18	11,316,585	-0.02(-0.07%)
Mar 21, 2011	36.88	37.22	36.72	37.20	10,702,841	+1.25(+3.48%)
Mar 18, 2011	36.59	36.59	35.64	35.95	13,201,176	-0.14(-0.38%)
Mar 17, 2011	35.49	36.27	35.49	36.09	12,856,290	+1.16(+3.31%)
Mar 16, 2011	35.94	36.14	34.59	34.93	19,457,056	-0.87(-2.43%)
Mar 15, 2011	35.56	36.20	35.56	35.80	17,577,094	-0.85(-2.33%)
Mar 14, 2011	35.93	36.75	35.49	36.66	13,575,450	+0.49(+1.35%)
Mar 11, 2011	34.81	36.39	34.57	36.17	17,866,704	+0.58(+1.62%)
Mar 10, 2011	36.16	36.26	35.32	35.59	14,789,371	-1.24(-3.36%)
Mar 09, 2011	37.09	37.62	36.67	36.83	8,632,596	-0.37(-0.98%)
Mar 08, 2011	37.96	38.00	36.69	37.19	12,823,020	-0.59(-1.55%)
Mar 07, 2011	38.21	38.54	37.42	37.78	10,963,524	-0.33(-0.85%)
Mar 04, 2011	38.50	38.72	37.58	38.11	11,686,875	-0.49(-1.26%)
Mar 03, 2011	38.11	38.67	37.67	38.59	11,075,917	+0.98(+2.60%)
Mar 02, 2011	37.67	37.86	36.48	37.62	15,572,738	-0.07(-0.19%)
Mar 01, 2011	38.65	38.71	37.58	37.69	15,688,265	-0.50(-1.30%)
Feb 28, 2011	38.49	38.61	37.41	38.19	16,123,840	+0.00(+0.00%)
Feb 25, 2011	37.16	38.31	37.03	38.19	15,393,835	+1.20(+3.25%)
Feb 24, 2011	38.05	38.41	36.51	36.99	21,424,974	-1.45(-3.78%)
Feb 23, 2011	37.92	38.60	37.68	38.44	16,161,474	+0.60(+1.59%)
Feb 22, 2011	39.38	39.49	37.50	37.84	17,913,744	-1.23(-3.14%)
Feb 18, 2011	39.41	39.53	38.77	39.06	13,193,054	-0.26(-0.66%)
Feb 17, 2011	38.02	39.66	37.94	39.32	18,618,328	+0.76(+1.98%)
Feb 16, 2011	37.29	38.72	37.13	38.56	22,094,948	+1.58(+4.28%)
Feb 15, 2011	37.18	37.46	36.72	36.98	12,656,662	-0.08(-0.22%)
Feb 14, 2011	36.05	37.48	35.91	37.06	15,360,512	+0.81(+2.24%)
Feb 11, 2011	36.31	36.60	35.69	36.25	13,721,491	-0.12(-0.33%)
Feb 10, 2011	35.43	36.39	35.21	36.37	18,028,284	+0.68(+1.91%)
Feb 09, 2011	36.51	36.62	35.43	35.69	17,110,282	-0.83(-2.27%)
Feb 08, 2011	36.98	37.09	35.60	36.51	28,409,128	-0.98(-2.62%)
Feb 07, 2011	37.47	38.34	37.35	37.50	15,026,092	+0.21(+0.57%)
Feb 04, 2011	37.96	38.10	36.81	37.29	18,221,786	-0.32(-0.84%)
Feb 03, 2011	37.81	38.11	37.30	37.60	22,096,500	-0.24(-0.64%)
Feb 02, 2011	36.94	38.08	36.70	37.85	19,398,572	+0.89(+2.42%)

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.