Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.11	37.29	36.65	36.92	1,316,427	-0.14(-0.37%)
Apr 28, 2011	37.11	37.26	36.83	37.06	1,130,206	-0.16(-0.43%)
Apr 27, 2011	36.29	37.34	36.25	37.22	1,223,585	+0.94(+2.59%)
Apr 26, 2011	35.25	36.40	35.03	36.28	1,631,578	+1.06(+3.01%)
Apr 25, 2011	34.78	35.37	34.45	35.22	900,154	-0.10(-0.28%)
Apr 21, 2011	35.24	35.44	34.67	35.32	729,507	+0.26(+0.75%)
Apr 20, 2011	34.89	35.34	34.60	35.06	1,313,947	+0.60(+1.74%)
Apr 19, 2011	34.17	34.67	34.03	34.46	972,758	+0.35(+1.01%)
Apr 18, 2011	34.44	34.53	33.64	34.11	848,852	-0.72(-2.07%)
Apr 15, 2011	33.60	35.47	33.49	34.84	2,335,345	+1.23(+3.66%)
Apr 14, 2011	32.77	33.70	32.18	33.61	2,183,614	+0.58(+1.77%)
Apr 13, 2011	32.83	33.37	32.66	33.02	2,466,257	+0.33(+1.01%)
Apr 12, 2011	32.83	33.74	32.56	32.69	1,154,247	-0.14(-0.42%)
Apr 11, 2011	32.71	33.09	32.51	32.83	1,335,800	+0.06(+0.19%)
Apr 08, 2011	32.79	33.01	32.43	32.77	1,230,444	+0.04(+0.12%)
Apr 07, 2011	32.86	33.46	32.28	32.73	1,205,095	-0.18(-0.54%)
Apr 06, 2011	31.96	33.31	31.92	32.91	2,390,835	+1.13(+3.56%)
Apr 05, 2011	30.75	31.97	30.47	31.78	1,086,566	+0.94(+3.04%)
Apr 04, 2011	31.32	31.47	30.61	30.84	1,160,649	-0.28(-0.89%)
Apr 01, 2011	31.08	31.48	30.65	31.11	954,449	+0.27(+0.87%)
Mar 31, 2011	31.04	31.04	30.38	30.85	837,483	-0.24(-0.77%)
Mar 30, 2011	31.08	31.08	31.08	31.08	1,119,444	+1.31(+4.39%)
Mar 29, 2011	29.55	29.89	29.12	29.78	1,024,499	+0.16(+0.55%)
Mar 28, 2011	30.46	30.52	29.59	29.61	1,620,069	-0.88(-2.87%)
Mar 25, 2011	30.35	30.74	29.90	30.49	916,117	+0.23(+0.76%)
Mar 24, 2011	30.20	30.45	29.68	30.26	1,180,128	+0.23(+0.77%)
Mar 23, 2011	30.38	30.38	29.57	30.03	1,740,165	-0.43(-1.41%)
Mar 22, 2011	30.87	31.05	30.31	30.46	1,692,649	-0.35(-1.12%)
Mar 21, 2011	30.67	30.86	30.62	30.81	2,020,705	+0.65(+2.14%)
Mar 18, 2011	31.37	31.41	30.15	30.16	3,507,095	-0.87(-2.80%)
Mar 17, 2011	31.51	31.70	30.91	31.03	1,370,556	-0.15(-0.47%)
Mar 16, 2011	31.09	31.47	30.71	31.17	1,468,766	+0.08(+0.25%)
Mar 15, 2011	31.05	31.34	30.88	31.10	1,234,551	-0.18(-0.56%)
Mar 14, 2011	31.80	31.94	31.00	31.27	1,271,517	-0.77(-2.40%)
Mar 11, 2011	31.37	32.28	31.15	32.04	1,359,530	+0.57(+1.81%)
Mar 10, 2011	31.90	32.00	31.13	31.47	1,571,065	-0.56(-1.75%)
Mar 09, 2011	31.52	32.26	31.07	32.03	2,301,818	+0.52(+1.66%)
Mar 08, 2011	30.24	31.68	30.07	31.51	1,760,622	+1.13(+3.72%)
Mar 07, 2011	30.52	31.03	30.21	30.38	1,724,593	-0.22(-0.73%)
Mar 04, 2011	30.41	30.93	30.33	30.61	2,394,403	+0.38(+1.27%)
Mar 03, 2011	30.28	30.94	29.76	30.22	4,981,920	-2.05(-6.35%)
Mar 02, 2011	32.10	32.64	31.87	32.27	1,840,459	+0.27(+0.84%)
Mar 01, 2011	32.53	32.88	31.77	32.00	1,638,727	-0.51(-1.58%)
Feb 28, 2011	32.42	32.62	31.90	32.52	1,979,117	+0.29(+0.91%)
Feb 25, 2011	32.60	33.02	32.05	32.23	1,778,794	-0.34(-1.04%)
Feb 24, 2011	31.97	32.71	31.90	32.56	2,308,885	+0.63(+1.97%)
Feb 23, 2011	32.53	33.02	30.98	31.93	3,415,065	+0.87(+2.79%)
Feb 22, 2011	31.90	31.93	30.74	31.07	1,258,396	-1.17(-3.62%)
Feb 18, 2011	32.89	32.91	31.95	32.23	600,009	-0.51(-1.55%)
Feb 17, 2011	32.26	33.22	32.23	32.74	685,789	+0.35(+1.07%)
Feb 16, 2011	31.86	32.64	31.78	32.40	554,816	+0.72(+2.28%)
Feb 15, 2011	32.03	32.15	31.56	31.67	599,427	-0.31(-0.96%)
Feb 14, 2011	32.45	32.67	31.92	31.98	1,141,161	-0.34(-1.05%)
Feb 11, 2011	31.63	32.81	31.51	32.32	1,261,420	+0.56(+1.77%)
Feb 10, 2011	31.55	32.23	31.42	31.76	1,206,116	-0.05(-0.17%)
Feb 09, 2011	32.29	32.65	31.80	31.81	994,979	-0.48(-1.47%)
Feb 08, 2011	31.22	32.45	31.10	32.29	1,731,134	+1.22(+3.93%)
Feb 07, 2011	30.72	31.49	30.54	31.07	1,051,432	+0.27(+0.87%)
Feb 04, 2011	31.03	31.23	30.60	30.80	1,255,688	-0.41(-1.30%)
Feb 03, 2011	30.85	31.93	30.85	31.20	1,784,090	+1.54(+5.20%)
Feb 02, 2011	30.48	30.62	29.49	29.66	1,126,099	-1.03(-3.35%)

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.