Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.16	27.29	25.71	26.89	5,662,346	-0.61(-2.22%)
Apr 28, 2011	29.31	29.73	27.10	27.51	4,338,407	-2.67(-8.84%)
Apr 27, 2011	30.12	30.18	29.68	30.17	1,264,083	+0.13(+0.42%)
Apr 26, 2011	29.66	30.20	29.57	30.05	969,483	+0.63(+2.14%)
Apr 25, 2011	29.64	29.68	29.26	29.42	480,045	-0.27(-0.92%)
Apr 21, 2011	29.22	29.78	29.19	29.69	709,348	+0.71(+2.46%)
Apr 20, 2011	29.29	29.38	28.87	28.98	752,626	+0.31(+1.07%)
Apr 19, 2011	28.55	28.86	28.31	28.67	765,046	+0.31(+1.11%)
Apr 18, 2011	28.23	28.42	27.82	28.36	1,265,899	-0.22(-0.77%)
Apr 15, 2011	27.94	28.67	27.79	28.58	1,378,723	+0.66(+2.37%)
Apr 14, 2011	27.58	27.96	27.46	27.91	667,833	+0.15(+0.55%)
Apr 13, 2011	28.35	28.46	27.68	27.76	1,251,944	-0.29(-1.03%)
Apr 12, 2011	28.48	28.54	27.97	28.05	1,807,499	-0.67(-2.34%)
Apr 11, 2011	29.23	29.41	28.54	28.72	1,127,771	-0.42(-1.43%)
Apr 08, 2011	30.10	30.28	28.98	29.14	1,206,699	-0.79(-2.64%)
Apr 07, 2011	30.39	30.72	29.86	29.93	887,683	-0.49(-1.62%)
Apr 06, 2011	30.81	30.87	30.28	30.42	579,127	-0.15(-0.50%)
Apr 05, 2011	30.75	31.02	30.50	30.57	1,213,052	-0.31(-1.02%)
Apr 04, 2011	30.74	31.20	30.74	30.89	1,112,166	+0.27(+0.89%)
Apr 01, 2011	30.36	30.92	30.30	30.62	991,182	+0.56(+1.87%)
Mar 31, 2011	30.11	30.21	29.87	30.05	1,017,986	-0.01(-0.03%)
Mar 30, 2011	30.30	30.34	29.94	30.06	982,679	-0.02(-0.06%)
Mar 29, 2011	29.98	30.36	29.77	30.08	786,658	+0.04(+0.14%)
Mar 28, 2011	30.87	30.90	30.00	30.04	943,739	-0.71(-2.32%)
Mar 25, 2011	30.62	31.21	30.43	30.75	1,586,465	+0.30(+0.98%)
Mar 24, 2011	29.69	30.54	29.66	30.45	1,457,917	+0.93(+3.17%)
Mar 23, 2011	29.66	29.77	29.43	29.52	1,030,065	-0.18(-0.60%)
Mar 22, 2011	29.80	29.84	29.44	29.70	987,726	-0.04(-0.14%)
Mar 21, 2011	29.84	29.87	29.51	29.74	1,377,529	+0.99(+3.43%)
Mar 18, 2011	28.95	29.05	28.36	28.76	1,425,706	+0.13(+0.45%)
Mar 17, 2011	28.78	28.92	28.38	28.63	989,049	+0.30(+1.05%)
Mar 16, 2011	28.40	28.82	27.92	28.33	1,809,193	-0.14(-0.48%)
Mar 15, 2011	28.25	28.66	28.21	28.47	1,208,109	+0.01(+0.03%)
Mar 14, 2011	28.53	29.15	27.92	28.46	1,698,944	-0.46(-1.59%)
Mar 11, 2011	28.59	29.10	28.51	28.92	1,172,157	+0.14(+0.47%)
Mar 10, 2011	29.17	29.29	28.68	28.78	1,060,135	-0.93(-3.12%)
Mar 09, 2011	29.98	30.06	29.43	29.71	1,475,435	-0.39(-1.30%)
Mar 08, 2011	30.08	30.48	29.89	30.10	927,501	+0.03(+0.11%)
Mar 07, 2011	30.79	31.05	29.91	30.06	954,732	-0.71(-2.29%)
Mar 04, 2011	31.00	31.12	30.46	30.77	869,419	-0.31(-1.01%)
Mar 03, 2011	30.11	31.18	30.11	31.08	1,173,391	+1.22(+4.10%)
Mar 02, 2011	29.89	30.23	29.55	29.86	1,361,647	+0.03(+0.11%)
Mar 01, 2011	30.51	30.68	29.68	29.83	995,793	-0.48(-1.57%)
Feb 28, 2011	30.45	30.84	30.16	30.30	950,061	-0.03(-0.08%)
Feb 25, 2011	30.28	30.63	30.22	30.33	1,081,216	+0.22(+0.73%)
Feb 24, 2011	30.28	30.65	29.82	30.11	1,564,574	-0.26(-0.87%)
Feb 23, 2011	31.02	31.04	30.00	30.37	2,080,799	-0.61(-1.97%)
Feb 22, 2011	31.58	31.58	30.84	30.98	2,009,111	-0.92(-2.88%)
Feb 18, 2011	32.67	32.67	31.79	31.90	1,091,408	-0.73(-2.24%)
Feb 17, 2011	32.46	32.70	32.28	32.63	795,071	+0.19(+0.58%)
Feb 16, 2011	32.54	32.74	32.37	32.44	706,771	+0.13(+0.39%)
Feb 15, 2011	33.23	33.23	32.28	32.31	995,624	-1.04(-3.13%)
Feb 14, 2011	33.21	33.55	32.73	33.36	844,131	+0.31(+0.93%)
Feb 11, 2011	32.26	33.18	32.25	33.05	785,878	+0.20(+0.59%)
Feb 10, 2011	32.36	32.88	32.20	32.86	1,334,478	+0.46(+1.42%)
Feb 09, 2011	32.43	32.86	32.26	32.40	1,171,123	+0.00(+0.00%)
Feb 08, 2011	32.81	32.81	32.22	32.40	1,454,112	-0.46(-1.40%)
Feb 07, 2011	32.53	33.13	32.37	32.86	1,486,377	+0.35(+1.07%)
Feb 04, 2011	31.81	34.07	31.64	32.51	3,012,635	+0.77(+2.44%)
Feb 03, 2011	31.75	31.96	31.09	31.74	1,303,136	-0.03(-0.11%)
Feb 02, 2011	32.70	32.93	31.71	31.77	2,747,138	-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.