Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.34	38.07	37.31	38.02	19,176,864	+0.69(+1.86%)
Apr 28, 2011	38.10	38.26	37.09	37.33	27,563,392	-1.15(-2.98%)
Apr 27, 2011	38.74	39.03	37.78	38.47	21,239,930	-0.67(-1.70%)
Apr 26, 2011	38.84	39.28	38.75	39.14	12,313,128	+0.35(+0.91%)
Apr 25, 2011	38.95	39.00	38.44	38.79	10,887,062	-0.12(-0.31%)
Apr 21, 2011	38.68	38.99	38.57	38.91	11,740,842	+0.36(+0.93%)
Apr 20, 2011	38.30	38.63	38.20	38.55	13,768,595	+0.89(+2.35%)
Apr 19, 2011	37.34	37.77	37.34	37.66	12,009,503	+0.26(+0.70%)
Apr 18, 2011	37.31	37.60	37.18	37.40	14,055,037	-0.73(-1.91%)
Apr 15, 2011	37.97	38.43	37.78	38.13	15,199,359	+0.40(+1.07%)
Apr 14, 2011	37.30	37.89	37.21	37.73	11,415,108	+0.30(+0.80%)
Apr 13, 2011	37.48	37.61	37.05	37.43	14,689,701	+0.24(+0.65%)
Apr 12, 2011	38.09	38.25	36.80	37.19	26,905,700	-1.43(-3.69%)
Apr 11, 2011	38.90	39.40	38.55	38.61	13,756,191	-0.32(-0.83%)
Apr 08, 2011	38.92	39.12	38.76	38.94	17,972,854	+0.19(+0.49%)
Apr 07, 2011	38.71	38.93	38.45	38.75	12,931,699	-0.01(-0.04%)
Apr 06, 2011	38.95	38.99	38.70	38.76	15,066,345	+0.05(+0.14%)
Apr 05, 2011	38.56	38.84	38.36	38.71	13,578,065	+0.31(+0.80%)
Apr 04, 2011	38.55	38.55	38.15	38.40	12,993,940	+0.00(+0.00%)
Apr 01, 2011	38.79	38.92	38.25	38.40	15,849,061	-0.09(-0.23%)
Mar 31, 2011	38.95	39.42	38.47	38.49	17,460,964	-0.40(-1.03%)
Mar 30, 2011	38.32	38.94	38.22	38.89	16,086,326	+0.91(+2.39%)
Mar 29, 2011	38.04	38.29	37.74	37.98	18,073,320	-0.37(-0.95%)
Mar 28, 2011	38.57	38.81	38.35	38.35	10,918,297	-0.32(-0.84%)
Mar 25, 2011	38.48	38.89	38.17	38.67	15,933,413	+0.26(+0.68%)
Mar 24, 2011	38.10	38.58	38.00	38.41	19,095,798	+0.56(+1.48%)
Mar 23, 2011	37.05	38.04	37.01	37.85	19,568,216	+0.64(+1.71%)
Mar 22, 2011	37.47	37.51	37.11	37.21	17,590,112	-0.16(-0.43%)
Mar 21, 2011	37.36	37.54	37.31	37.37	25,673,316	+1.06(+2.92%)
Mar 18, 2011	37.53	37.88	36.31	36.31	34,022,168	-0.66(-1.79%)
Mar 17, 2011	36.17	37.25	35.92	36.97	21,910,338	+1.44(+4.06%)
Mar 16, 2011	36.19	36.36	35.13	35.53	25,422,262	-0.60(-1.67%)
Mar 15, 2011	36.12	36.41	35.90	36.14	26,461,330	-0.41(-1.13%)
Mar 14, 2011	36.39	36.67	36.16	36.55	23,560,126	-0.22(-0.60%)
Mar 11, 2011	35.54	37.08	35.43	36.77	15,127,067	+0.54(+1.49%)
Mar 10, 2011	37.10	37.17	36.00	36.23	25,143,688	-1.38(-3.66%)
Mar 09, 2011	37.68	38.01	37.47	37.61	13,185,392	-0.13(-0.36%)
Mar 08, 2011	38.00	38.03	37.18	37.74	18,558,974	-0.42(-1.11%)
Mar 07, 2011	38.85	39.04	38.13	38.17	16,368,112	-0.38(-0.98%)
Mar 04, 2011	38.38	39.00	38.19	38.55	19,059,044	+0.11(+0.29%)
Mar 03, 2011	37.83	38.46	37.78	38.43	18,169,530	+0.72(+1.92%)
Mar 02, 2011	37.37	38.02	37.31	37.71	18,246,180	+0.20(+0.54%)
Mar 01, 2011	37.74	38.12	37.38	37.51	21,398,078	+0.01(+0.03%)
Feb 28, 2011	37.24	37.75	37.16	37.50	16,629,696	+0.26(+0.69%)
Feb 25, 2011	37.26	37.44	37.00	37.24	16,659,550	+0.00(+0.00%)
Feb 24, 2011	38.03	38.19	36.87	37.24	27,305,418	-0.62(-1.64%)
Feb 23, 2011	37.08	38.36	37.05	37.87	29,409,782	+0.94(+2.56%)
Feb 22, 2011	37.40	37.95	36.53	36.92	25,269,404	-0.00(-0.01%)
Feb 18, 2011	36.60	36.97	36.25	36.93	17,719,696	+0.53(+1.46%)
Feb 17, 2011	35.91	36.62	35.80	36.40	18,471,500	+0.52(+1.44%)
Feb 16, 2011	35.46	35.92	35.41	35.88	16,569,084	+0.69(+1.97%)
Feb 15, 2011	35.27	35.40	34.98	35.18	14,465,653	-0.13(-0.37%)
Feb 14, 2011	34.45	35.40	34.43	35.31	16,947,980	+1.05(+3.06%)
Feb 11, 2011	33.45	34.68	33.39	34.27	25,319,802	+0.72(+2.14%)
Feb 10, 2011	33.56	33.72	33.41	33.55	23,763,046	-0.28(-0.82%)
Feb 09, 2011	34.33	34.35	33.69	33.82	18,867,086	-0.64(-1.86%)
Feb 08, 2011	34.59	34.63	34.29	34.47	9,902,380	-0.14(-0.40%)
Feb 07, 2011	34.33	34.73	34.33	34.61	20,342,956	+0.30(+0.87%)
Feb 04, 2011	34.48	34.59	34.13	34.31	21,563,632	-0.17(-0.50%)
Feb 03, 2011	34.53	34.53	34.05	34.48	20,940,030	-0.04(-0.11%)
Feb 02, 2011	34.29	34.78	34.18	34.52	15,115,076	+0.19(+0.56%)

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.