Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	24.76	24.94	24.52	24.74	27,516,656	+0.12(+0.50%)
Apr 28, 2011	24.52	24.63	24.40	24.61	19,551,330	+0.10(+0.39%)
Apr 27, 2011	24.22	24.59	24.12	24.52	29,631,196	+0.39(+1.63%)
Apr 26, 2011	23.70	24.19	23.66	24.13	31,307,612	+0.50(+2.13%)
Apr 25, 2011	23.40	23.67	23.36	23.62	14,058,103	+0.20(+0.85%)
Apr 21, 2011	23.58	23.60	23.37	23.42	23,012,116	+0.00(+0.00%)
Apr 20, 2011	23.44	23.55	23.36	23.42	20,726,186	+0.20(+0.86%)
Apr 19, 2011	23.36	23.47	23.06	23.22	22,085,650	-0.12(-0.53%)
Apr 18, 2011	23.53	23.60	23.29	23.35	25,860,750	-0.40(-1.68%)
Apr 15, 2011	24.02	24.06	23.71	23.75	53,638,824	+0.45(+1.92%)
Apr 14, 2011	22.94	23.42	22.89	23.30	21,831,968	+0.27(+1.17%)
Apr 13, 2011	23.13	23.16	22.96	23.03	11,353,090	-0.06(-0.27%)
Apr 12, 2011	23.00	23.24	22.98	23.09	21,201,430	-0.02(-0.09%)
Apr 11, 2011	23.18	23.29	23.06	23.11	16,252,725	-0.05(-0.24%)
Apr 08, 2011	23.05	23.19	22.98	23.17	26,726,440	+0.23(+1.02%)
Apr 07, 2011	23.00	23.00	22.75	22.94	18,288,246	-0.01(-0.06%)
Apr 06, 2011	22.90	23.02	22.81	22.95	18,957,974	+0.13(+0.57%)
Apr 05, 2011	22.80	22.87	22.71	22.82	13,449,773	-0.08(-0.33%)
Apr 04, 2011	22.94	22.96	22.85	22.89	16,744,771	+0.14(+0.61%)
Apr 01, 2011	22.74	22.88	22.71	22.76	16,655,103	+0.04(+0.18%)
Mar 31, 2011	22.76	22.97	22.71	22.71	18,343,900	-0.20(-0.87%)
Mar 30, 2011	22.73	23.04	22.71	22.91	25,072,634	+0.36(+1.59%)
Mar 29, 2011	22.36	22.57	22.31	22.56	14,431,661	+0.23(+1.02%)
Mar 28, 2011	22.39	22.47	22.29	22.33	13,170,048	-0.08(-0.37%)
Mar 25, 2011	22.52	22.64	22.39	22.41	15,358,892	-0.10(-0.46%)
Mar 24, 2011	22.59	22.64	22.39	22.52	16,670,391	+0.06(+0.28%)
Mar 23, 2011	22.36	22.48	22.30	22.45	17,896,860	+0.07(+0.31%)
Mar 22, 2011	22.38	22.54	22.34	22.38	23,966,570	+0.10(+0.43%)
Mar 21, 2011	22.39	22.42	22.23	22.29	22,183,320	+0.33(+1.50%)
Mar 18, 2011	21.87	22.01	21.79	21.96	28,335,852	+0.32(+1.49%)
Mar 17, 2011	21.51	21.76	21.44	21.63	19,936,156	+0.25(+1.16%)
Mar 16, 2011	21.88	21.92	21.37	21.39	33,666,532	-0.54(-2.45%)
Mar 15, 2011	21.88	22.28	21.85	21.92	23,529,404	-0.36(-1.61%)
Mar 14, 2011	22.36	22.43	22.19	22.28	20,053,320	-0.24(-1.07%)
Mar 11, 2011	22.33	22.65	22.33	22.52	17,891,826	-0.12(-0.52%)
Mar 10, 2011	22.85	22.89	22.60	22.64	22,287,538	-0.27(-1.17%)
Mar 09, 2011	22.65	23.04	22.65	22.91	19,798,072	+0.22(+0.97%)
Mar 08, 2011	22.69	22.77	22.58	22.69	16,789,796	+0.10(+0.43%)
Mar 07, 2011	22.71	22.75	22.52	22.59	56,052,048	-0.16(-0.70%)
Mar 04, 2011	22.81	22.96	22.60	22.75	56,393,708	+0.06(+0.27%)
Mar 03, 2011	22.48	22.88	22.45	22.69	55,167,520	+0.36(+1.60%)
Mar 02, 2011	22.33	22.49	22.23	22.33	18,056,020	-0.01(-0.03%)
Mar 01, 2011	22.43	22.69	22.32	22.34	32,191,130	-0.08(-0.34%)
Feb 28, 2011	22.16	22.44	22.15	22.41	24,216,620	+0.26(+1.18%)
Feb 25, 2011	22.06	22.20	22.02	22.15	13,040,744	+0.11(+0.50%)
Feb 24, 2011	22.08	22.13	21.92	22.04	20,271,342	-0.04(-0.19%)
Feb 23, 2011	22.38	22.44	22.05	22.08	24,379,918	-0.17(-0.77%)
Feb 22, 2011	22.54	22.57	22.20	22.25	25,806,008	-0.35(-1.55%)
Feb 18, 2011	22.75	22.85	22.57	22.60	24,750,732	-0.17(-0.76%)
Feb 17, 2011	22.68	22.81	22.50	22.78	15,912,693	+0.10(+0.43%)
Feb 16, 2011	22.53	22.84	22.49	22.68	20,474,472	+0.12(+0.52%)
Feb 15, 2011	22.57	22.58	22.47	22.56	24,633,176	-0.02(-0.09%)
Feb 14, 2011	22.69	22.72	22.54	22.58	18,051,078	-0.17(-0.76%)
Feb 11, 2011	22.69	22.80	22.61	22.76	15,529,725	+0.08(+0.36%)
Feb 10, 2011	22.79	22.80	22.63	22.67	15,747,369	-0.10(-0.42%)
Feb 09, 2011	22.87	22.91	22.65	22.77	20,566,404	-0.12(-0.54%)
Feb 08, 2011	22.81	22.91	22.74	22.89	17,256,072	+0.19(+0.82%)
Feb 07, 2011	22.67	22.73	22.53	22.71	21,053,490	+0.08(+0.33%)
Feb 04, 2011	22.63	22.79	22.56	22.63	36,726,904	-0.08(-0.36%)
Feb 03, 2011	22.70	22.77	22.37	22.71	58,480,296	-0.56(-2.40%)
Feb 02, 2011	23.33	23.42	23.12	23.27	20,052,070	-0.12(-0.53%)

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.