Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.15	27.27	25.70	26.88	5,665,135	-0.61(-2.22%)
Apr 28, 2011	29.29	29.72	27.09	27.49	4,340,544	-2.67(-8.84%)
Apr 27, 2011	30.11	30.17	29.67	30.16	1,264,705	+0.13(+0.42%)
Apr 26, 2011	29.64	30.18	29.56	30.03	969,961	+0.63(+2.14%)
Apr 25, 2011	29.62	29.67	29.24	29.40	480,281	-0.27(-0.92%)
Apr 21, 2011	29.21	29.77	29.17	29.68	709,697	+0.71(+2.46%)
Apr 20, 2011	29.28	29.37	28.85	28.96	752,996	+0.31(+1.07%)
Apr 19, 2011	28.54	28.84	28.30	28.66	765,423	+0.31(+1.11%)
Apr 18, 2011	28.21	28.40	27.81	28.34	1,266,523	-0.22(-0.77%)
Apr 15, 2011	27.93	28.66	27.77	28.56	1,379,402	+0.66(+2.37%)
Apr 14, 2011	27.57	27.94	27.44	27.90	668,161	+0.15(+0.55%)
Apr 13, 2011	28.33	28.44	27.67	27.75	1,252,560	-0.29(-1.03%)
Apr 12, 2011	28.47	28.53	27.96	28.04	1,808,389	-0.67(-2.34%)
Apr 11, 2011	29.22	29.39	28.53	28.71	1,128,326	-0.42(-1.43%)
Apr 08, 2011	30.08	30.26	28.97	29.12	1,207,293	-0.79(-2.64%)
Apr 07, 2011	30.37	30.70	29.84	29.91	888,120	-0.49(-1.62%)
Apr 06, 2011	30.80	30.86	30.26	30.41	579,412	-0.15(-0.50%)
Apr 05, 2011	30.74	31.00	30.48	30.56	1,213,650	-0.31(-1.02%)
Apr 04, 2011	30.73	31.19	30.73	30.87	1,112,714	+0.27(+0.89%)
Apr 01, 2011	30.35	30.91	30.29	30.60	991,670	+0.56(+1.87%)
Mar 31, 2011	30.09	30.19	29.85	30.04	1,018,488	-0.01(-0.03%)
Mar 30, 2011	30.29	30.33	29.92	30.05	983,163	-0.02(-0.06%)
Mar 29, 2011	29.96	30.35	29.75	30.07	787,045	+0.04(+0.14%)
Mar 28, 2011	30.86	30.89	29.99	30.02	944,203	-0.71(-2.32%)
Mar 25, 2011	30.61	31.20	30.41	30.74	1,587,246	+0.30(+0.98%)
Mar 24, 2011	29.68	30.52	29.64	30.44	1,458,635	+0.93(+3.17%)
Mar 23, 2011	29.64	29.76	29.42	29.51	1,030,573	-0.18(-0.60%)
Mar 22, 2011	29.79	29.83	29.43	29.68	988,212	-0.04(-0.14%)
Mar 21, 2011	29.83	29.85	29.50	29.73	1,378,208	+0.98(+3.43%)
Mar 18, 2011	28.94	29.04	28.35	28.74	1,426,409	+0.13(+0.45%)
Mar 17, 2011	28.77	28.90	28.37	28.61	989,536	+0.30(+1.05%)
Mar 16, 2011	28.38	28.81	27.91	28.32	1,810,084	-0.14(-0.48%)
Mar 15, 2011	28.23	28.65	28.20	28.45	1,208,704	+0.01(+0.03%)
Mar 14, 2011	28.52	29.14	27.91	28.44	1,699,780	-0.46(-1.59%)
Mar 11, 2011	28.58	29.08	28.49	28.90	1,172,735	+0.14(+0.47%)
Mar 10, 2011	29.16	29.28	28.66	28.77	1,060,657	-0.93(-3.12%)
Mar 09, 2011	29.96	30.05	29.42	29.69	1,476,162	-0.39(-1.30%)
Mar 08, 2011	30.07	30.46	29.88	30.08	927,957	+0.03(+0.11%)
Mar 07, 2011	30.78	31.03	29.90	30.05	955,202	-0.70(-2.29%)
Mar 04, 2011	30.98	31.10	30.45	30.75	869,847	-0.31(-1.01%)
Mar 03, 2011	30.09	31.16	30.09	31.07	1,173,969	+1.22(+4.10%)
Mar 02, 2011	29.88	30.22	29.54	29.84	1,362,318	+0.03(+0.11%)
Mar 01, 2011	30.49	30.67	29.67	29.81	996,284	-0.48(-1.57%)
Feb 28, 2011	30.44	30.82	30.14	30.29	950,529	-0.03(-0.08%)
Feb 25, 2011	30.27	30.62	30.21	30.31	1,081,748	+0.22(+0.73%)
Feb 24, 2011	30.26	30.63	29.80	30.09	1,565,345	-0.26(-0.87%)
Feb 23, 2011	31.01	31.03	29.99	30.35	2,081,824	-0.61(-1.97%)
Feb 22, 2011	31.56	31.56	30.82	30.97	2,010,101	-0.92(-2.88%)
Feb 18, 2011	32.66	32.66	31.77	31.88	1,091,945	-0.73(-2.24%)
Feb 17, 2011	32.44	32.68	32.26	32.61	795,462	+0.19(+0.58%)
Feb 16, 2011	32.52	32.72	32.36	32.43	707,119	+0.13(+0.39%)
Feb 15, 2011	33.22	33.22	32.26	32.30	996,114	-1.04(-3.13%)
Feb 14, 2011	33.19	33.54	32.71	33.34	844,547	+0.31(+0.93%)
Feb 11, 2011	32.24	33.16	32.23	33.04	786,265	+0.20(+0.59%)
Feb 10, 2011	32.34	32.86	32.18	32.84	1,335,135	+0.46(+1.42%)
Feb 09, 2011	32.42	32.84	32.25	32.38	1,171,699	+0.00(+0.00%)
Feb 08, 2011	32.79	32.79	32.21	32.38	1,454,828	-0.46(-1.40%)
Feb 07, 2011	32.51	33.11	32.35	32.84	1,487,109	+0.35(+1.07%)
Feb 04, 2011	31.80	34.06	31.62	32.49	3,014,119	+0.77(+2.44%)
Feb 03, 2011	31.74	31.94	31.08	31.72	1,303,777	-0.03(-0.11%)
Feb 02, 2011	32.68	32.92	31.70	31.76	2,748,491	-0.90(-2.76%)

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.