Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.64	37.06	36.61	36.96	2,894,336	+0.28(+0.76%)
Apr 28, 2011	36.36	36.73	36.20	36.68	2,708,514	+0.32(+0.89%)
Apr 27, 2011	36.02	36.38	35.95	36.36	3,165,380	+0.37(+1.04%)
Apr 26, 2011	35.73	36.05	35.73	35.99	2,454,329	+0.27(+0.76%)
Apr 25, 2011	35.63	35.72	35.55	35.71	1,712,123	-0.03(-0.07%)
Apr 21, 2011	36.00	36.00	35.62	35.74	1,164,585	-0.14(-0.38%)
Apr 20, 2011	35.78	35.95	35.71	35.88	2,139,240	+0.25(+0.71%)
Apr 19, 2011	35.57	35.64	35.44	35.62	2,267,306	+0.02(+0.05%)
Apr 18, 2011	35.59	35.66	35.28	35.60	2,869,469	-0.13(-0.36%)
Apr 15, 2011	35.74	35.89	35.61	35.73	2,523,706	+0.08(+0.22%)
Apr 14, 2011	35.33	35.72	35.26	35.66	3,013,020	+0.23(+0.66%)
Apr 13, 2011	35.28	35.48	35.14	35.42	1,847,296	+0.15(+0.44%)
Apr 12, 2011	35.22	35.45	35.11	35.27	2,047,517	-0.04(-0.11%)
Apr 11, 2011	34.90	35.37	34.84	35.31	3,333,773	+0.50(+1.43%)
Apr 08, 2011	34.98	35.06	34.72	34.81	1,313,783	-0.06(-0.17%)
Apr 07, 2011	34.97	35.00	34.80	34.87	1,270,632	-0.15(-0.42%)
Apr 06, 2011	34.90	35.14	34.80	35.02	1,370,831	+0.20(+0.57%)
Apr 05, 2011	34.90	35.00	34.80	34.82	2,057,400	-0.18(-0.52%)
Apr 04, 2011	34.93	35.00	34.86	35.00	1,850,905	+0.15(+0.43%)
Apr 01, 2011	34.84	34.97	34.81	34.85	2,258,760	+0.01(+0.04%)
Mar 31, 2011	34.71	35.14	34.71	34.84	2,568,342	+0.05(+0.15%)
Mar 30, 2011	34.78	34.78	34.78	34.78	3,473,612	+0.01(+0.04%)
Mar 29, 2011	34.58	34.83	34.57	34.77	2,112,655	+0.09(+0.26%)
Mar 28, 2011	34.42	34.85	34.38	34.68	2,194,577	+0.23(+0.66%)
Mar 25, 2011	34.68	34.70	34.39	34.46	2,476,288	-0.13(-0.37%)
Mar 24, 2011	34.67	34.76	34.51	34.58	2,697,489	-0.05(-0.13%)
Mar 23, 2011	34.75	34.89	34.57	34.63	3,406,192	-0.20(-0.57%)
Mar 22, 2011	34.91	35.06	34.77	34.83	3,423,149	-0.08(-0.24%)
Mar 21, 2011	35.00	35.01	34.85	34.91	2,934,039	-0.05(-0.13%)
Mar 18, 2011	34.75	35.05	34.73	34.96	3,213,705	+0.46(+1.35%)
Mar 17, 2011	34.84	34.87	34.27	34.49	3,781,107	-0.05(-0.15%)
Mar 16, 2011	34.97	35.00	34.49	34.55	3,318,053	-0.35(-1.00%)
Mar 15, 2011	34.86	35.20	34.84	34.89	3,364,516	-0.30(-0.86%)
Mar 14, 2011	35.40	35.43	35.11	35.20	2,596,373	-0.32(-0.91%)
Mar 11, 2011	35.36	35.76	35.36	35.52	4,187,053	+0.09(+0.25%)
Mar 10, 2011	35.11	35.49	35.08	35.43	3,521,999	+0.00(+0.00%)
Mar 09, 2011	35.15	35.47	35.14	35.43	1,922,267	+0.23(+0.66%)
Mar 08, 2011	34.95	35.23	34.88	35.20	2,095,613	+0.24(+0.68%)
Mar 07, 2011	35.06	35.17	34.78	34.96	3,105,320	-0.10(-0.29%)
Mar 04, 2011	34.74	35.17	34.74	35.06	5,010,906	+0.23(+0.67%)
Mar 03, 2011	34.41	34.88	34.41	34.83	4,373,507	+0.52(+1.50%)
Mar 02, 2011	34.11	34.38	34.02	34.31	3,346,235	+0.12(+0.34%)
Mar 01, 2011	34.54	34.74	34.19	34.20	2,795,875	-0.37(-1.06%)
Feb 28, 2011	34.40	34.69	34.30	34.57	3,868,749	+0.26(+0.77%)
Feb 25, 2011	34.23	34.49	34.01	34.30	2,836,693	+0.29(+0.86%)
Feb 24, 2011	34.17	34.38	33.99	34.01	4,037,249	-0.23(-0.67%)
Feb 23, 2011	34.12	34.58	34.08	34.24	5,908,811	+0.17(+0.51%)
Feb 22, 2011	33.87	34.31	33.87	34.06	5,359,905	+0.12(+0.34%)
Feb 18, 2011	33.98	33.98	33.68	33.95	3,460,601	+0.01(+0.02%)
Feb 17, 2011	33.85	34.05	33.75	33.94	2,738,635	+0.04(+0.13%)
Feb 16, 2011	34.05	34.06	33.77	33.90	2,659,412	-0.04(-0.13%)
Feb 15, 2011	34.03	34.26	33.89	33.94	4,063,181	-0.31(-0.90%)
Feb 14, 2011	34.06	35.09	33.91	34.25	8,118,586	+0.25(+0.73%)
Feb 11, 2011	33.64	34.07	33.46	34.00	3,114,085	+0.18(+0.53%)
Feb 10, 2011	33.96	34.09	33.71	33.82	3,809,789	-0.19(-0.55%)
Feb 09, 2011	34.13	34.12	33.88	34.01	3,421,353	-0.12(-0.36%)
Feb 08, 2011	34.12	34.37	34.04	34.13	4,500,815	+0.03(+0.08%)
Feb 07, 2011	34.26	34.43	34.08	34.10	5,097,017	-0.11(-0.32%)
Feb 04, 2011	33.89	34.39	33.75	34.21	8,691,443	+0.58(+1.71%)
Feb 03, 2011	32.82	33.72	32.50	33.64	12,646,966	+1.38(+4.29%)
Feb 02, 2011	32.19	32.50	32.12	32.25	4,699,924	+0.10(+0.32%)

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.