Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.33	37.41	36.82	36.95	902,442	-0.38(-1.02%)
Apr 28, 2011	36.73	37.77	36.64	37.33	1,584,397	+0.31(+0.84%)
Apr 27, 2011	36.44	37.06	36.44	37.02	1,114,701	+0.44(+1.21%)
Apr 26, 2011	35.59	37.16	35.38	36.58	3,065,377	+1.73(+4.95%)
Apr 25, 2011	35.41	35.50	34.76	34.85	1,256,993	-0.46(-1.31%)
Apr 21, 2011	35.21	35.58	35.01	35.32	724,328	+0.37(+1.07%)
Apr 20, 2011	34.94	35.12	34.46	34.94	916,361	+0.48(+1.40%)
Apr 19, 2011	34.31	34.61	34.15	34.46	926,900	+0.21(+0.61%)
Apr 18, 2011	34.61	34.70	34.07	34.25	899,437	-0.95(-2.69%)
Apr 15, 2011	34.76	35.35	34.76	35.20	738,264	+0.57(+1.64%)
Apr 14, 2011	34.46	34.92	34.31	34.63	769,305	-0.03(-0.10%)
Apr 13, 2011	35.12	35.35	34.50	34.67	1,045,140	-0.28(-0.81%)
Apr 12, 2011	34.50	35.11	34.40	34.95	1,394,506	+0.44(+1.26%)
Apr 11, 2011	34.40	34.66	34.27	34.52	878,352	+0.17(+0.50%)
Apr 08, 2011	35.41	35.46	34.20	34.34	953,243	-0.81(-2.30%)
Apr 07, 2011	35.40	35.96	35.10	35.15	753,487	-0.28(-0.78%)
Apr 06, 2011	35.52	35.77	35.37	35.43	1,193,128	+0.12(+0.33%)
Apr 05, 2011	35.56	35.75	35.20	35.31	1,555,686	+0.48(+1.39%)
Apr 04, 2011	35.06	35.19	34.72	34.83	739,062	-0.17(-0.47%)
Apr 01, 2011	35.17	35.54	34.96	34.99	1,236,134	+0.04(+0.12%)
Mar 31, 2011	34.56	35.13	34.56	34.95	1,230,225	+0.29(+0.84%)
Mar 30, 2011	34.61	35.01	34.60	34.66	986,139	+0.23(+0.66%)
Mar 29, 2011	33.99	34.56	33.85	34.43	764,975	+0.35(+1.01%)
Mar 28, 2011	34.41	34.51	34.00	34.09	541,966	-0.21(-0.60%)
Mar 25, 2011	34.12	34.42	33.91	34.29	561,380	+0.33(+0.98%)
Mar 24, 2011	33.89	34.08	33.62	33.96	730,898	+0.23(+0.70%)
Mar 23, 2011	33.57	33.81	33.16	33.73	485,794	+0.08(+0.23%)
Mar 22, 2011	34.13	34.32	33.62	33.65	518,371	-0.47(-1.38%)
Mar 21, 2011	33.87	34.17	33.87	34.12	695,102	+1.10(+3.33%)
Mar 18, 2011	33.12	33.28	32.77	33.02	892,314	+0.41(+1.27%)
Mar 17, 2011	33.19	33.33	32.56	32.61	1,104,440	-0.21(-0.63%)
Mar 16, 2011	32.84	33.40	32.40	32.82	1,187,669	-0.22(-0.67%)
Mar 15, 2011	32.91	33.35	32.60	33.04	1,551,473	+0.44(+1.33%)
Mar 14, 2011	32.69	32.97	32.21	32.60	803,919	-0.45(-1.36%)
Mar 11, 2011	32.78	33.20	32.27	33.05	469,039	+0.26(+0.78%)
Mar 10, 2011	32.89	33.31	32.43	32.80	883,410	-0.61(-1.82%)
Mar 09, 2011	33.32	33.78	33.17	33.40	817,780	-0.07(-0.21%)
Mar 08, 2011	32.62	33.55	32.31	33.47	677,670	+0.99(+3.04%)
Mar 07, 2011	33.31	33.44	32.11	32.49	1,359,549	-0.71(-2.14%)
Mar 04, 2011	33.51	33.58	32.96	33.20	765,707	-0.43(-1.27%)
Mar 03, 2011	32.66	33.66	32.66	33.62	804,956	+1.26(+3.88%)
Mar 02, 2011	32.13	32.51	31.88	32.37	665,855	+0.25(+0.77%)
Mar 01, 2011	33.18	33.20	31.96	32.12	882,469	-0.92(-2.78%)
Feb 28, 2011	32.89	33.31	32.82	33.04	758,011	+0.25(+0.76%)
Feb 25, 2011	32.52	32.93	32.37	32.79	533,009	+0.43(+1.32%)
Feb 24, 2011	32.38	32.73	31.73	32.36	1,201,268	-0.01(-0.04%)
Feb 23, 2011	33.03	33.27	31.88	32.37	1,318,817	-0.68(-2.05%)
Feb 22, 2011	33.85	33.89	32.95	33.05	572,500	-1.08(-3.16%)
Feb 18, 2011	34.63	34.63	33.99	34.13	863,821	-0.05(-0.14%)
Feb 17, 2011	33.87	34.32	33.69	34.18	783,442	+0.35(+1.02%)
Feb 16, 2011	33.42	34.38	33.33	33.83	1,124,533	+0.57(+1.71%)
Feb 15, 2011	33.57	33.58	32.96	33.26	867,981	-0.38(-1.12%)
Feb 14, 2011	33.78	33.94	33.61	33.64	941,718	-0.23(-0.69%)
Feb 11, 2011	34.04	34.11	33.75	33.87	1,292,260	-0.34(-1.00%)
Feb 10, 2011	33.67	34.31	33.67	34.22	959,516	+0.33(+0.97%)
Feb 09, 2011	34.11	34.15	33.69	33.89	833,348	-0.32(-0.94%)
Feb 08, 2011	34.43	34.51	34.07	34.21	935,464	-0.16(-0.48%)
Feb 07, 2011	34.57	34.94	34.29	34.37	887,879	-0.24(-0.69%)
Feb 04, 2011	34.68	34.86	34.35	34.62	990,847	-0.24(-0.69%)
Feb 03, 2011	33.50	35.87	33.45	34.86	1,592,615	+1.37(+4.10%)
Feb 02, 2011	33.78	34.20	33.44	33.48	1,260,629	-0.52(-1.52%)

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.