Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.62	30.98	30.39	30.73	839,418	+0.18(+0.59%)
Apr 28, 2011	30.81	30.93	30.20	30.55	697,143	-0.41(-1.32%)
Apr 27, 2011	31.60	31.60	29.95	30.96	950,617	-0.68(-2.15%)
Apr 26, 2011	31.59	32.16	31.30	31.64	1,063,251	+0.00(+0.00%)
Apr 25, 2011	30.51	31.66	30.35	31.64	1,222,686	+1.14(+3.74%)
Apr 21, 2011	30.27	30.94	29.86	30.50	1,055,265	+0.60(+2.01%)
Apr 20, 2011	30.48	30.50	29.73	29.90	1,831,762	+0.09(+0.30%)
Apr 19, 2011	29.49	30.35	29.11	29.81	1,859,666	+0.41(+1.39%)
Apr 18, 2011	29.96	30.12	29.16	29.40	1,015,789	-1.09(-3.57%)
Apr 15, 2011	29.80	30.61	29.60	30.49	1,335,158	+0.68(+2.28%)
Apr 14, 2011	29.60	30.25	29.35	29.81	973,829	-0.27(-0.90%)
Apr 13, 2011	30.11	31.33	29.68	30.08	1,601,220	+0.86(+2.94%)
Apr 12, 2011	30.94	31.05	29.06	29.22	1,901,497	-1.88(-6.05%)
Apr 11, 2011	32.24	32.39	31.07	31.10	992,639	-0.64(-2.02%)
Apr 08, 2011	32.43	32.76	30.93	31.74	1,109,756	-0.38(-1.18%)
Apr 07, 2011	32.35	32.68	31.54	32.12	1,106,078	-0.07(-0.22%)
Apr 06, 2011	32.96	33.59	32.09	32.19	1,890,073	-0.69(-2.10%)
Apr 05, 2011	32.63	32.98	32.22	32.88	892,059	+0.21(+0.64%)
Apr 04, 2011	31.99	32.74	31.78	32.67	1,117,844	+0.89(+2.80%)
Apr 01, 2011	31.57	32.09	31.49	31.78	1,372,514	+0.16(+0.51%)
Mar 31, 2011	31.10	31.87	30.85	31.62	1,994,832	+1.14(+3.74%)
Mar 30, 2011	30.09	30.59	29.84	30.48	977,624	+0.46(+1.53%)
Mar 29, 2011	29.69	30.64	29.56	30.02	1,281,591	+0.11(+0.37%)
Mar 28, 2011	29.77	30.05	29.45	29.91	1,416,393	+0.07(+0.23%)
Mar 25, 2011	29.58	30.32	29.40	29.84	1,136,923	+0.32(+1.08%)
Mar 24, 2011	30.75	30.92	29.50	29.52	1,185,175	-0.95(-3.12%)
Mar 23, 2011	30.48	30.75	29.89	30.47	1,320,756	-0.08(-0.26%)
Mar 22, 2011	30.75	30.82	29.89	30.55	1,127,688	-0.17(-0.55%)
Mar 21, 2011	30.43	30.73	30.28	30.72	1,047,423	+0.96(+3.23%)
Mar 18, 2011	30.92	31.23	29.62	29.76	4,351,419	-2.04(-6.42%)
Mar 17, 2011	30.52	31.99	29.97	31.80	1,254,417	+1.90(+6.35%)
Mar 16, 2011	31.61	32.49	29.08	29.90	2,013,324	-1.35(-4.32%)
Mar 15, 2011	31.16	32.13	31.15	31.25	1,237,929	-0.25(-0.79%)
Mar 14, 2011	31.00	31.61	30.18	31.50	621,152	+0.06(+0.19%)
Mar 11, 2011	30.12	31.85	29.65	31.44	1,372,820	+0.49(+1.58%)
Mar 10, 2011	31.74	31.84	30.07	30.95	2,057,104	-1.47(-4.53%)
Mar 09, 2011	33.16	33.16	31.30	32.42	1,530,212	-1.08(-3.22%)
Mar 08, 2011	35.12	35.25	33.33	33.50	813,931	-1.75(-4.96%)
Mar 07, 2011	35.50	35.77	33.66	35.25	750,904	-0.04(-0.11%)
Mar 04, 2011	35.23	35.54	34.71	35.29	517,976	-0.78(-2.16%)
Mar 03, 2011	35.84	36.15	34.92	36.07	796,270	+0.31(+0.87%)
Mar 02, 2011	34.52	36.03	33.79	35.76	971,621	+1.18(+3.41%)
Mar 01, 2011	34.77	35.19	33.58	34.58	1,091,715	+0.06(+0.17%)
Feb 28, 2011	35.00	35.00	33.52	34.52	1,503,006	+1.37(+4.13%)
Feb 25, 2011	32.07	33.16	32.06	33.15	614,123	+1.35(+4.25%)
Feb 24, 2011	32.49	33.47	31.59	31.80	1,249,878	-0.64(-1.97%)
Feb 23, 2011	31.52	32.68	31.50	32.44	1,222,920	+1.30(+4.17%)
Feb 22, 2011	32.06	32.70	31.08	31.14	1,016,982	-0.39(-1.24%)
Feb 18, 2011	32.10	32.24	31.46	31.53	511,459	-0.36(-1.13%)
Feb 17, 2011	32.16	32.20	31.19	31.89	685,488	-0.18(-0.56%)
Feb 16, 2011	32.12	32.26	31.62	32.07	693,966	+0.21(+0.66%)
Feb 15, 2011	32.42	32.76	31.55	31.86	830,083	-0.65(-2.00%)
Feb 14, 2011	31.28	32.56	31.22	32.51	639,311	+1.09(+3.47%)
Feb 11, 2011	31.29	31.78	30.57	31.42	784,290	+0.11(+0.35%)
Feb 10, 2011	31.85	32.00	31.08	31.31	598,982	-0.74(-2.31%)
Feb 09, 2011	31.86	32.12	31.58	32.05	468,832	+0.05(+0.16%)
Feb 08, 2011	31.91	32.17	30.96	32.00	442,510	+0.04(+0.13%)
Feb 07, 2011	31.44	32.12	31.01	31.96	386,032	+0.97(+3.13%)
Feb 04, 2011	31.92	32.13	30.97	30.99	522,301	-1.01(-3.16%)
Feb 03, 2011	31.81	32.05	31.20	32.00	473,722	+0.14(+0.44%)
Feb 02, 2011	31.92	32.47	31.76	31.86	777,464	-0.20(-0.62%)

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.