Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.83	31.43	30.65	31.11	1,376,360	+0.44(+1.43%)
Apr 28, 2011	31.28	31.29	30.47	30.68	1,381,305	-0.64(-2.06%)
Apr 27, 2011	31.63	31.71	30.47	31.32	1,725,359	-0.21(-0.68%)
Apr 26, 2011	31.21	31.76	30.96	31.53	1,875,800	+0.62(+2.00%)
Apr 25, 2011	31.19	31.21	30.47	30.92	2,017,464	-0.30(-0.95%)
Apr 21, 2011	30.77	31.68	30.69	31.21	4,925,417	+1.98(+6.76%)
Apr 20, 2011	29.46	29.63	28.88	29.24	3,019,124	+0.18(+0.62%)
Apr 19, 2011	28.47	29.08	28.47	29.06	1,650,083	+0.70(+2.46%)
Apr 18, 2011	29.07	29.12	27.75	28.36	3,122,907	-1.17(-3.97%)
Apr 15, 2011	29.74	30.01	29.42	29.53	2,116,777	-0.28(-0.93%)
Apr 14, 2011	29.28	29.97	29.14	29.81	3,281,803	+0.23(+0.79%)
Apr 13, 2011	29.75	30.01	28.94	29.58	2,884,139	+0.05(+0.18%)
Apr 12, 2011	30.04	30.18	29.25	29.52	2,828,091	-0.94(-3.08%)
Apr 11, 2011	30.88	31.07	30.29	30.46	1,649,769	-0.27(-0.87%)
Apr 08, 2011	32.08	32.25	30.32	30.73	3,215,437	-1.17(-3.67%)
Apr 07, 2011	32.34	32.86	31.70	31.90	2,312,596	-0.31(-0.97%)
Apr 06, 2011	34.23	34.38	32.14	32.21	2,927,743	-1.80(-5.29%)
Apr 05, 2011	33.62	34.18	33.36	34.01	2,353,299	+0.38(+1.12%)
Apr 04, 2011	33.31	33.70	33.23	33.64	2,067,598	+0.48(+1.46%)
Apr 01, 2011	33.37	33.84	33.01	33.15	4,161,584	+0.02(+0.05%)
Mar 31, 2011	32.59	33.19	32.59	33.14	2,481,351	+0.50(+1.54%)
Mar 30, 2011	32.63	32.63	32.63	32.63	2,063,886	-0.22(-0.68%)
Mar 29, 2011	33.11	33.15	32.48	32.86	1,679,168	-0.19(-0.57%)
Mar 28, 2011	33.67	33.90	32.99	33.05	1,526,839	-0.41(-1.23%)
Mar 25, 2011	33.10	33.65	32.46	33.46	1,886,312	+0.50(+1.52%)
Mar 24, 2011	33.54	33.62	32.74	32.96	2,513,390	-0.25(-0.75%)
Mar 23, 2011	33.32	33.47	32.74	33.21	2,169,118	-0.21(-0.62%)
Mar 22, 2011	33.94	33.98	33.10	33.41	1,510,537	-0.53(-1.56%)
Mar 21, 2011	34.00	34.03	33.78	33.94	1,514,072	+0.76(+2.29%)
Mar 18, 2011	33.55	34.02	33.11	33.18	3,369,839	+0.44(+1.34%)
Mar 17, 2011	32.23	32.86	31.71	32.74	3,671,609	+1.51(+4.84%)
Mar 16, 2011	30.75	32.15	30.49	31.23	3,038,359	+0.46(+1.48%)
Mar 15, 2011	30.34	31.05	30.27	30.77	1,861,470	-0.43(-1.38%)
Mar 14, 2011	30.00	31.49	29.91	31.20	2,768,754	+0.76(+2.50%)
Mar 11, 2011	29.17	30.67	29.07	30.44	1,962,268	+0.79(+2.65%)
Mar 10, 2011	30.26	30.34	29.50	29.66	1,904,994	-1.41(-4.55%)
Mar 09, 2011	31.20	31.39	30.69	31.07	1,553,744	-0.32(-1.03%)
Mar 08, 2011	30.93	31.58	30.40	31.39	1,524,153	+0.45(+1.45%)
Mar 07, 2011	31.15	31.77	30.51	30.94	2,294,429	-0.35(-1.11%)
Mar 04, 2011	31.70	31.91	30.92	31.29	2,031,046	-0.49(-1.55%)
Mar 03, 2011	30.32	32.01	30.29	31.79	2,377,175	+1.92(+6.44%)
Mar 02, 2011	29.00	30.00	28.87	29.86	2,335,558	+0.34(+1.15%)
Mar 01, 2011	30.42	30.51	29.43	29.52	2,701,878	-0.67(-2.22%)
Feb 28, 2011	30.91	30.98	29.80	30.19	2,611,159	-0.39(-1.29%)
Feb 25, 2011	30.41	31.05	30.19	30.59	2,811,718	+0.44(+1.45%)
Feb 24, 2011	30.51	31.11	29.42	30.15	3,892,758	-0.41(-1.35%)
Feb 23, 2011	31.80	31.80	29.43	30.56	4,438,904	-1.13(-3.56%)
Feb 22, 2011	33.48	33.83	31.47	31.69	3,855,517	-2.46(-7.20%)
Feb 18, 2011	34.34	34.44	33.87	34.15	1,482,127	-0.12(-0.34%)
Feb 17, 2011	33.91	34.37	33.79	34.26	1,904,529	+0.25(+0.74%)
Feb 16, 2011	33.25	34.16	33.22	34.01	2,264,144	+1.02(+3.09%)
Feb 15, 2011	33.40	33.59	32.81	32.99	1,887,723	-0.55(-1.65%)
Feb 14, 2011	32.80	34.36	32.80	33.55	2,373,924	+0.84(+2.57%)
Feb 11, 2011	32.05	32.77	31.45	32.71	2,343,669	+0.45(+1.39%)
Feb 10, 2011	30.88	32.74	30.63	32.26	4,922,238	+0.00(+0.00%)
Feb 09, 2011	32.52	32.68	31.82	32.26	2,655,364	-0.38(-1.18%)
Feb 08, 2011	32.84	32.84	32.22	32.64	1,825,827	-0.07(-0.22%)
Feb 07, 2011	32.55	32.82	31.82	32.72	4,868,852	-0.12(-0.35%)
Feb 04, 2011	32.64	33.55	32.46	32.83	3,155,246	+0.16(+0.49%)
Feb 03, 2011	32.04	32.72	31.50	32.67	2,940,643	+0.55(+1.70%)
Feb 02, 2011	31.10	33.00	30.88	32.12	4,489,143	+0.85(+2.72%)

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.