Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	23.25	23.33	23.14	23.20	13,670,611	-0.07(-0.30%)
Apr 28, 2011	23.18	23.37	23.13	23.27	14,390,288	-0.13(-0.54%)
Apr 27, 2011	23.55	23.56	23.10	23.39	24,497,900	+0.11(+0.45%)
Apr 26, 2011	23.10	23.31	23.06	23.29	15,687,765	+0.17(+0.74%)
Apr 25, 2011	23.11	23.20	23.00	23.12	17,162,690	-0.03(-0.11%)
Apr 21, 2011	23.33	23.33	23.06	23.14	14,414,474	+0.06(+0.26%)
Apr 20, 2011	23.15	23.20	23.02	23.08	18,730,602	+0.62(+2.75%)
Apr 19, 2011	22.36	22.53	22.34	22.46	10,516,899	+0.11(+0.47%)
Apr 18, 2011	22.26	22.44	22.14	22.36	15,784,327	-0.25(-1.09%)
Apr 15, 2011	22.60	22.68	22.46	22.60	18,398,294	-0.29(-1.27%)
Apr 14, 2011	22.77	22.98	22.75	22.90	18,585,056	+0.07(+0.31%)
Apr 13, 2011	23.09	23.13	22.78	22.83	13,917,067	+0.05(+0.22%)
Apr 12, 2011	23.16	23.20	22.68	22.78	17,980,512	-0.69(-2.94%)
Apr 11, 2011	23.57	23.72	23.41	23.46	13,327,851	-0.04(-0.15%)
Apr 08, 2011	23.84	23.86	23.49	23.50	17,686,890	-0.11(-0.45%)
Apr 07, 2011	23.52	23.62	23.39	23.61	11,777,340	+0.05(+0.19%)
Apr 06, 2011	23.38	23.62	23.33	23.56	15,180,157	+0.07(+0.28%)
Apr 05, 2011	23.33	23.65	23.31	23.49	17,285,860	+0.42(+1.83%)
Apr 04, 2011	23.21	23.22	22.94	23.07	13,942,922	+0.12(+0.50%)
Apr 01, 2011	22.73	23.11	22.69	22.96	21,820,178	+0.76(+3.44%)
Mar 31, 2011	22.15	22.31	22.12	22.19	22,516,662	-0.22(-0.99%)
Mar 30, 2011	22.41	22.41	22.41	22.41	23,094,074	-0.10(-0.45%)
Mar 29, 2011	22.57	22.70	22.38	22.51	36,371,692	-0.63(-2.74%)
Mar 28, 2011	23.25	23.37	23.11	23.15	15,996,128	-0.42(-1.77%)
Mar 25, 2011	23.32	23.70	23.29	23.57	16,959,078	+0.03(+0.13%)
Mar 24, 2011	23.46	23.63	23.28	23.54	23,028,978	+0.29(+1.25%)
Mar 23, 2011	23.01	23.31	23.00	23.24	12,391,118	+0.25(+1.07%)
Mar 22, 2011	23.14	23.15	22.93	23.00	10,755,119	-0.03(-0.13%)
Mar 21, 2011	22.92	23.08	22.90	23.03	10,628,666	+0.35(+1.53%)
Mar 18, 2011	22.80	22.85	22.62	22.68	17,259,818	+0.22(+0.96%)
Mar 17, 2011	22.31	22.58	22.15	22.46	17,527,984	+0.72(+3.33%)
Mar 16, 2011	22.06	22.29	21.51	21.74	23,653,660	-0.27(-1.21%)
Mar 15, 2011	22.02	22.16	21.98	22.01	28,914,744	-0.65(-2.88%)
Mar 14, 2011	22.71	22.78	22.37	22.66	18,449,136	-0.34(-1.49%)
Mar 11, 2011	22.64	23.10	22.64	23.00	27,688,386	+0.05(+0.20%)
Mar 10, 2011	23.37	23.38	22.95	22.96	20,088,040	-0.88(-3.69%)
Mar 09, 2011	23.87	23.91	23.72	23.84	10,094,955	-0.20(-0.84%)
Mar 08, 2011	24.01	24.13	23.86	24.04	12,954,587	-0.17(-0.71%)
Mar 07, 2011	24.65	24.68	24.19	24.21	15,893,693	-0.21(-0.84%)
Mar 04, 2011	24.30	24.45	24.07	24.41	15,828,704	+0.18(+0.73%)
Mar 03, 2011	24.13	24.25	24.03	24.24	12,082,073	+0.24(+0.98%)
Mar 02, 2011	23.96	24.15	23.86	24.00	15,638,738	+0.07(+0.29%)
Mar 01, 2011	24.31	24.44	23.88	23.93	15,663,381	-0.44(-1.80%)
Feb 28, 2011	24.43	24.47	24.23	24.37	10,715,482	+0.19(+0.77%)
Feb 25, 2011	23.91	24.21	23.86	24.18	11,103,906	+0.36(+1.52%)
Feb 24, 2011	24.15	24.24	23.82	23.82	17,886,940	-0.10(-0.42%)
Feb 23, 2011	23.82	24.11	23.80	23.92	19,766,630	+0.28(+1.17%)
Feb 22, 2011	23.87	24.25	23.58	23.65	27,525,948	-0.45(-1.88%)
Feb 18, 2011	24.18	24.19	23.95	24.10	17,131,032	-0.09(-0.35%)
Feb 17, 2011	23.87	24.27	23.84	24.18	20,702,926	+0.40(+1.69%)
Feb 16, 2011	23.55	23.78	23.52	23.78	17,043,620	+0.13(+0.53%)
Feb 15, 2011	23.63	23.81	23.59	23.66	28,711,320	+0.18(+0.77%)
Feb 14, 2011	23.05	23.53	23.02	23.47	20,581,944	+0.45(+1.94%)
Feb 11, 2011	22.88	23.13	22.86	23.03	13,116,436	-0.07(-0.28%)
Feb 10, 2011	22.95	23.20	22.91	23.09	12,260,979	+0.05(+0.22%)
Feb 09, 2011	23.25	23.31	22.97	23.04	14,020,622	-0.27(-1.16%)
Feb 08, 2011	23.17	23.37	23.02	23.31	13,492,009	+0.12(+0.54%)
Feb 07, 2011	23.21	23.24	23.07	23.19	16,384,495	+0.25(+1.11%)
Feb 04, 2011	23.09	23.12	22.84	22.94	21,768,872	-0.27(-1.18%)
Feb 03, 2011	23.30	23.34	23.02	23.21	19,920,026	-0.27(-1.17%)
Feb 02, 2011	23.75	23.80	23.42	23.48	19,814,164	-0.42(-1.77%)

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.