Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.37	33.57	33.37	33.41	264,501	-0.04(-0.12%)
Apr 28, 2011	33.11	33.45	33.11	33.45	470,935	+0.08(+0.24%)
Apr 27, 2011	33.39	33.41	33.21	33.37	566,141	+0.04(+0.12%)
Apr 26, 2011	33.33	33.33	33.23	33.33	330,035	+0.12(+0.36%)
Apr 25, 2011	33.12	33.23	33.09	33.21	271,282	+0.10(+0.30%)
Apr 21, 2011	32.91	33.11	32.91	33.11	385,891	+0.14(+0.42%)
Apr 20, 2011	32.99	33.05	32.89	32.97	562,727	+0.14(+0.43%)
Apr 19, 2011	32.79	32.85	32.71	32.83	205,645	+0.04(+0.12%)
Apr 18, 2011	32.73	32.79	32.59	32.79	246,109	-0.04(-0.12%)
Apr 15, 2011	32.73	32.83	32.72	32.83	273,656	+0.10(+0.31%)
Apr 14, 2011	32.51	32.77	32.51	32.73	220,216	+0.06(+0.18%)
Apr 13, 2011	32.71	32.79	32.61	32.67	201,223	+0.02(+0.06%)
Apr 12, 2011	32.77	32.77	32.31	32.65	289,803	-0.14(-0.43%)
Apr 11, 2011	32.93	32.93	32.69	32.79	177,186	-0.08(-0.24%)
Apr 08, 2011	33.01	33.01	32.75	32.87	180,517	-0.06(-0.18%)
Apr 07, 2011	32.91	32.95	32.81	32.93	733,929	+0.06(+0.18%)
Apr 06, 2011	32.93	32.99	32.81	32.87	154,845	+0.02(+0.06%)
Apr 05, 2011	32.87	32.90	32.79	32.85	234,986	+0.00(+0.00%)
Apr 04, 2011	32.91	32.91	32.81	32.85	249,119	+0.04(+0.12%)
Apr 01, 2011	32.81	32.87	32.72	32.81	196,225	+0.10(+0.31%)
Mar 31, 2011	32.63	32.75	32.59	32.71	261,589	+0.10(+0.31%)
Mar 30, 2011	32.57	32.63	32.52	32.61	430,992	+0.18(+0.56%)
Mar 29, 2011	32.57	32.57	32.39	32.43	247,966	-0.12(-0.37%)
Mar 28, 2011	32.71	32.75	32.49	32.55	297,694	-0.08(-0.24%)
Mar 25, 2011	32.59	32.67	32.49	32.63	220,224	+0.06(+0.18%)
Mar 24, 2011	32.41	32.57	32.39	32.57	229,768	+0.24(+0.74%)
Mar 23, 2011	32.51	32.63	32.27	32.33	428,010	-0.16(-0.49%)
Mar 22, 2011	32.45	32.49	32.33	32.49	207,572	+0.12(+0.37%)
Mar 21, 2011	32.25	32.37	32.23	32.37	434,049	+0.34(+1.06%)
Mar 18, 2011	32.21	32.35	32.01	32.03	317,949	-0.06(-0.19%)
Mar 17, 2011	32.01	32.13	31.89	32.09	289,102	+0.26(+0.82%)
Mar 16, 2011	31.69	31.95	31.53	31.83	298,223	+0.18(+0.57%)
Mar 15, 2011	31.64	32.01	31.61	31.65	369,695	-0.36(-1.12%)
Mar 14, 2011	32.09	32.11	31.85	32.01	177,984	-0.06(-0.19%)
Mar 11, 2011	32.05	32.09	31.83	32.07	252,284	+0.02(+0.06%)
Mar 10, 2011	32.39	32.49	31.89	32.05	513,041	-0.34(-1.05%)
Mar 09, 2011	32.75	32.75	32.35	32.39	379,656	-0.31(-0.95%)
Mar 08, 2011	32.89	32.89	32.59	32.70	737,277	-0.11(-0.34%)
Mar 07, 2011	32.99	33.01	32.71	32.81	511,350	-0.08(-0.24%)
Mar 04, 2011	33.03	33.03	32.85	32.89	239,163	-0.10(-0.30%)
Mar 03, 2011	33.11	33.13	32.91	32.99	424,396	+0.10(+0.30%)
Mar 02, 2011	32.97	33.03	32.81	32.89	245,833	-0.02(-0.05%)
Mar 01, 2011	33.17	33.21	32.87	32.90	311,021	-0.15(-0.44%)
Feb 28, 2011	33.03	33.05	32.91	33.05	338,132	+0.14(+0.43%)
Feb 25, 2011	32.79	32.91	32.65	32.91	263,401	+0.30(+0.92%)
Feb 24, 2011	32.69	32.75	32.59	32.61	364,829	+0.00(+0.00%)
Feb 23, 2011	32.65	32.85	32.48	32.61	258,702	+0.00(+0.00%)
Feb 22, 2011	32.77	32.85	32.55	32.61	373,134	-0.20(-0.61%)
Feb 18, 2011	32.75	32.89	32.71	32.81	400,777	+0.10(+0.31%)
Feb 17, 2011	32.71	32.71	32.57	32.71	288,809	+0.07(+0.20%)
Feb 16, 2011	32.73	32.83	32.61	32.64	309,927	+0.01(+0.04%)
Feb 15, 2011	32.45	32.67	32.41	32.63	729,896	+0.20(+0.62%)
Feb 14, 2011	32.15	32.43	32.15	32.43	312,843	+0.28(+0.87%)
Feb 11, 2011	31.99	32.15	31.95	32.15	169,368	+0.00(+0.00%)
Feb 10, 2011	32.09	32.15	32.03	32.15	225,929	+0.04(+0.12%)
Feb 09, 2011	31.99	32.21	31.99	32.11	225,064	-0.06(-0.19%)
Feb 08, 2011	31.59	32.57	31.59	32.17	433,844	-0.04(-0.12%)
Feb 07, 2011	32.43	32.43	32.19	32.21	332,754	-0.56(-1.71%)
Feb 04, 2011	32.83	32.83	32.67	32.77	295,333	+0.00(+0.00%)
Feb 03, 2011	32.75	32.77	32.63	32.77	266,323	+0.07(+0.22%)
Feb 02, 2011	32.67	32.93	32.59	32.69	265,395	+0.07(+0.21%)

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.