Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.67	42.86	42.45	42.45	26,461,496	-0.20(-0.47%)
Apr 28, 2011	42.33	42.67	42.33	42.65	29,616,252	+0.29(+0.68%)
Apr 27, 2011	41.98	42.40	41.71	42.36	23,969,644	+0.52(+1.25%)
Apr 26, 2011	41.63	41.91	41.55	41.84	16,979,548	+0.32(+0.77%)
Apr 25, 2011	41.55	41.60	41.36	41.52	17,335,630	+0.00(+0.00%)
Apr 21, 2011	41.55	41.59	41.38	41.52	19,181,108	+0.27(+0.65%)
Apr 20, 2011	41.16	41.29	41.09	41.25	24,937,714	+1.02(+2.54%)
Apr 19, 2011	40.15	40.29	40.02	40.23	17,459,436	+0.29(+0.74%)
Apr 18, 2011	39.87	40.01	39.48	39.93	30,905,844	-0.84(-2.05%)
Apr 15, 2011	40.70	40.84	40.54	40.77	21,926,724	-0.06(-0.15%)
Apr 14, 2011	40.52	40.90	40.41	40.83	22,594,000	+0.18(+0.44%)
Apr 13, 2011	40.97	41.00	40.54	40.65	21,926,406	+0.12(+0.30%)
Apr 12, 2011	40.72	40.77	40.41	40.53	21,719,678	-0.38(-0.93%)
Apr 11, 2011	41.10	41.21	40.82	40.91	15,201,346	-0.08(-0.20%)
Apr 08, 2011	41.14	41.20	40.88	40.99	18,609,536	+0.33(+0.82%)
Apr 07, 2011	40.76	40.89	40.42	40.66	24,004,790	-0.20(-0.49%)
Apr 06, 2011	40.69	40.91	40.67	40.86	21,238,840	+0.33(+0.83%)
Apr 05, 2011	40.27	40.65	40.24	40.52	21,734,538	-0.10(-0.25%)
Apr 04, 2011	40.68	40.71	40.46	40.62	29,021,616	+0.05(+0.13%)
Apr 01, 2011	40.26	40.62	40.08	40.57	22,624,782	+0.38(+0.95%)
Mar 31, 2011	40.13	40.33	40.03	40.19	32,425,500	-0.19(-0.48%)
Mar 30, 2011	40.38	40.43	40.38	40.38	20,468,060	+0.47(+1.19%)
Mar 29, 2011	39.60	39.91	39.45	39.91	21,495,386	+0.21(+0.52%)
Mar 28, 2011	39.83	39.96	39.67	39.70	17,765,480	-0.02(-0.05%)
Mar 25, 2011	39.85	40.04	39.71	39.72	18,981,074	-0.44(-1.10%)
Mar 24, 2011	39.81	40.16	39.69	40.16	21,640,334	+0.53(+1.33%)
Mar 23, 2011	39.34	39.74	39.19	39.63	26,016,048	+0.05(+0.12%)
Mar 22, 2011	39.67	39.71	39.39	39.59	25,006,376	-0.11(-0.28%)
Mar 21, 2011	39.56	39.76	39.53	39.70	36,082,088	+0.95(+2.46%)
Mar 18, 2011	38.79	38.86	38.56	38.74	66,589,084	+0.53(+1.38%)
Mar 17, 2011	38.27	38.43	37.97	38.21	45,848,492	+1.46(+3.99%)
Mar 16, 2011	37.91	38.03	36.19	36.75	61,023,712	-1.42(-3.72%)
Mar 15, 2011	37.86	38.38	37.80	38.17	65,174,424	-0.82(-2.09%)
Mar 14, 2011	38.71	39.02	38.56	38.98	46,704,208	-0.71(-1.79%)
Mar 11, 2011	39.36	39.79	39.36	39.69	26,506,230	+0.00(+0.00%)
Mar 10, 2011	39.96	39.97	39.63	39.69	37,338,788	-1.01(-2.48%)
Mar 09, 2011	40.70	40.80	40.52	40.70	19,525,430	+0.01(+0.03%)
Mar 08, 2011	40.49	40.82	40.27	40.69	20,088,460	+0.13(+0.31%)
Mar 07, 2011	41.13	41.23	40.45	40.56	24,633,690	-0.39(-0.96%)
Mar 04, 2011	41.18	41.26	40.68	40.96	27,195,754	-0.37(-0.91%)
Mar 03, 2011	41.16	41.34	40.98	41.33	24,051,456	+0.54(+1.31%)
Mar 02, 2011	40.68	41.00	40.63	40.80	26,687,500	+0.20(+0.49%)
Mar 01, 2011	41.31	41.34	40.57	40.60	30,614,166	-0.58(-1.40%)
Feb 28, 2011	41.22	41.34	40.98	41.17	29,527,178	+0.37(+0.90%)
Feb 25, 2011	40.60	40.83	40.57	40.80	23,301,144	+0.48(+1.19%)
Feb 24, 2011	40.37	40.48	40.00	40.32	26,447,458	+0.03(+0.08%)
Feb 23, 2011	40.41	40.56	40.05	40.29	28,042,370	+0.04(+0.11%)
Feb 22, 2011	40.56	40.86	40.19	40.24	35,995,764	-1.18(-2.84%)
Feb 18, 2011	41.27	41.46	41.18	41.42	15,176,353	+0.14(+0.34%)
Feb 17, 2011	41.04	41.38	41.02	41.28	23,540,056	+0.14(+0.34%)
Feb 16, 2011	40.80	41.18	40.76	41.14	21,924,586	+0.49(+1.20%)
Feb 15, 2011	40.73	40.77	40.56	40.65	21,969,126	-0.12(-0.30%)
Feb 14, 2011	40.60	40.82	40.56	40.77	14,727,495	+0.08(+0.20%)
Feb 11, 2011	40.31	40.76	40.30	40.69	18,112,306	+0.02(+0.05%)
Feb 10, 2011	40.37	40.68	40.25	40.67	19,719,872	-0.27(-0.65%)
Feb 09, 2011	40.82	41.02	40.72	40.94	25,954,226	-0.12(-0.29%)
Feb 08, 2011	40.83	41.07	40.69	41.06	21,584,328	+0.27(+0.66%)
Feb 07, 2011	40.58	40.84	40.56	40.79	19,756,364	+0.13(+0.31%)
Feb 04, 2011	40.54	40.68	40.29	40.66	18,909,344	-0.01(-0.03%)
Feb 03, 2011	40.47	40.70	40.18	40.68	17,331,862	+0.01(+0.02%)
Feb 02, 2011	40.62	40.78	40.55	40.67	25,509,374	-0.03(-0.08%)

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.