Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.97	32.04	31.65	31.76	6,083,327	-0.23(-0.72%)
Apr 28, 2011	32.03	32.14	31.78	31.99	6,365,617	-0.16(-0.49%)
Apr 27, 2011	32.03	32.27	31.95	32.15	6,051,449	+0.13(+0.41%)
Apr 26, 2011	31.40	32.03	31.34	32.01	5,517,680	+0.61(+1.94%)
Apr 25, 2011	31.36	31.53	31.24	31.41	4,252,478	+0.05(+0.17%)
Apr 21, 2011	31.66	31.69	31.30	31.35	12,076,868	-0.27(-0.84%)
Apr 20, 2011	31.73	31.93	31.56	31.62	6,193,151	+0.13(+0.40%)
Apr 19, 2011	31.70	31.78	31.36	31.49	6,220,037	-0.18(-0.57%)
Apr 18, 2011	31.82	32.00	31.54	31.67	8,973,480	-0.43(-1.33%)
Apr 15, 2011	32.54	32.57	32.04	32.10	7,663,163	-0.38(-1.17%)
Apr 14, 2011	32.53	32.66	32.20	32.48	5,410,226	-0.10(-0.30%)
Apr 13, 2011	32.76	32.82	32.42	32.58	4,550,662	-0.17(-0.52%)
Apr 12, 2011	32.58	33.04	32.54	32.74	7,669,373	+0.08(+0.26%)
Apr 11, 2011	32.57	32.97	32.57	32.66	4,700,838	+0.00(+0.00%)
Apr 08, 2011	33.09	33.10	32.47	32.66	3,114,909	-0.34(-1.02%)
Apr 07, 2011	32.84	33.39	32.73	33.00	7,677,293	+0.29(+0.88%)
Apr 06, 2011	32.96	32.99	32.45	32.71	8,769,117	-0.16(-0.49%)
Apr 05, 2011	32.18	32.97	32.06	32.87	6,419,472	+0.60(+1.85%)
Apr 04, 2011	32.56	32.68	32.14	32.27	5,572,856	-0.29(-0.89%)
Apr 01, 2011	32.03	32.64	32.02	32.56	6,001,886	+0.60(+1.89%)
Mar 31, 2011	31.92	31.97	31.55	31.96	7,389,714	-0.03(-0.09%)
Mar 30, 2011	31.80	32.14	31.67	31.99	9,220,571	+0.03(+0.09%)
Mar 29, 2011	31.76	31.97	31.70	31.96	5,996,808	+0.14(+0.45%)
Mar 28, 2011	32.19	32.36	31.80	31.82	3,789,835	-0.42(-1.31%)
Mar 25, 2011	31.88	32.33	31.74	32.24	5,440,671	+0.34(+1.08%)
Mar 24, 2011	31.63	31.94	31.47	31.89	8,543,696	+0.30(+0.95%)
Mar 23, 2011	31.79	31.88	31.57	31.59	6,770,924	-0.31(-0.98%)
Mar 22, 2011	31.98	32.11	31.78	31.91	5,338,293	+0.00(+0.00%)
Mar 21, 2011	31.85	31.98	31.83	31.91	6,750,327	+0.11(+0.34%)
Mar 18, 2011	32.43	32.54	31.66	31.80	8,703,994	-0.39(-1.20%)
Mar 17, 2011	32.08	32.30	31.82	32.18	6,714,819	+0.44(+1.39%)
Mar 16, 2011	31.94	32.34	31.71	31.74	7,865,301	-0.34(-1.07%)
Mar 15, 2011	32.17	32.40	32.03	32.09	6,634,363	-0.31(-0.97%)
Mar 14, 2011	32.69	32.76	32.09	32.40	6,591,161	-0.42(-1.27%)
Mar 11, 2011	32.84	33.28	32.76	32.82	7,036,425	-0.36(-1.09%)
Mar 10, 2011	33.20	33.70	33.17	33.18	6,948,328	-0.38(-1.13%)
Mar 09, 2011	32.69	33.61	32.66	33.56	6,529,602	+0.88(+2.69%)
Mar 08, 2011	32.35	32.76	32.15	32.68	4,403,069	+0.41(+1.27%)
Mar 07, 2011	32.60	32.83	32.23	32.27	6,416,359	-0.17(-0.52%)
Mar 04, 2011	32.50	32.66	31.95	32.44	7,030,287	-0.13(-0.39%)
Mar 03, 2011	32.56	32.81	32.08	32.56	7,951,892	+0.15(+0.46%)
Mar 02, 2011	31.91	32.50	31.85	32.41	7,179,645	+0.46(+1.43%)
Mar 01, 2011	32.33	32.48	31.93	31.96	5,493,020	-0.37(-1.13%)
Feb 28, 2011	32.09	32.35	31.92	32.32	4,795,642	+0.33(+1.03%)
Feb 25, 2011	32.45	32.86	31.79	31.99	6,852,472	-0.28(-0.86%)
Feb 24, 2011	32.17	32.76	31.49	32.27	13,163,704	+1.07(+3.42%)
Feb 23, 2011	31.25	31.31	30.61	31.20	8,606,481	-0.13(-0.40%)
Feb 22, 2011	31.76	31.90	31.20	31.33	7,711,522	-0.71(-2.23%)
Feb 18, 2011	32.11	32.16	31.89	32.04	6,115,921	-0.07(-0.22%)
Feb 17, 2011	31.78	32.17	31.58	32.11	7,281,819	+0.20(+0.64%)
Feb 16, 2011	31.52	31.95	31.19	31.91	8,423,651	+0.50(+1.60%)
Feb 15, 2011	31.34	31.46	31.19	31.40	4,723,572	+0.02(+0.06%)
Feb 14, 2011	31.67	31.70	31.25	31.39	3,929,960	-0.25(-0.80%)
Feb 11, 2011	31.68	31.71	31.44	31.64	4,346,765	-0.06(-0.19%)
Feb 10, 2011	31.48	31.81	31.36	31.70	4,217,943	+0.03(+0.09%)
Feb 09, 2011	31.37	31.97	31.31	31.67	6,541,632	+0.30(+0.96%)
Feb 08, 2011	30.96	31.37	30.83	31.37	7,074,611	+0.32(+1.02%)
Feb 07, 2011	30.89	31.15	30.71	31.05	4,929,217	+0.35(+1.15%)
Feb 04, 2011	30.66	30.89	30.46	30.70	3,799,311	+0.07(+0.24%)
Feb 03, 2011	30.79	30.98	30.32	30.63	4,570,069	+0.19(+0.61%)
Feb 02, 2011	30.63	30.74	30.30	30.44	4,799,819	-0.34(-1.11%)

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.