Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.26	27.39	25.81	27.00	5,641,318	-0.61(-2.22%)
Apr 28, 2011	29.42	29.84	27.20	27.61	4,322,296	-2.68(-8.84%)
Apr 27, 2011	30.24	30.30	29.79	30.29	1,259,388	+0.13(+0.42%)
Apr 26, 2011	29.77	30.31	29.68	30.16	965,883	+0.63(+2.14%)
Apr 25, 2011	29.75	29.79	29.37	29.53	478,262	-0.27(-0.92%)
Apr 21, 2011	29.33	29.89	29.30	29.80	706,714	+0.72(+2.46%)
Apr 20, 2011	29.40	29.49	28.97	29.08	749,831	+0.31(+1.07%)
Apr 19, 2011	28.66	28.96	28.42	28.78	762,205	+0.32(+1.11%)
Apr 18, 2011	28.33	28.52	27.92	28.46	1,261,198	-0.22(-0.77%)
Apr 15, 2011	28.04	28.78	27.89	28.68	1,373,603	+0.66(+2.37%)
Apr 14, 2011	27.69	28.06	27.56	28.02	665,352	+0.15(+0.55%)
Apr 13, 2011	28.45	28.56	27.79	27.86	1,247,294	-0.29(-1.03%)
Apr 12, 2011	28.59	28.65	28.08	28.15	1,800,787	-0.67(-2.34%)
Apr 11, 2011	29.34	29.52	28.65	28.83	1,123,583	-0.42(-1.43%)
Apr 08, 2011	30.21	30.39	29.09	29.25	1,202,218	-0.79(-2.64%)
Apr 07, 2011	30.50	30.83	29.97	30.04	884,386	-0.49(-1.62%)
Apr 06, 2011	30.93	30.99	30.39	30.53	576,976	-0.15(-0.50%)
Apr 05, 2011	30.87	31.13	30.61	30.69	1,208,547	-0.32(-1.02%)
Apr 04, 2011	30.86	31.32	30.86	31.00	1,108,036	+0.27(+0.89%)
Apr 01, 2011	30.47	31.04	30.41	30.73	987,501	+0.56(+1.87%)
Mar 31, 2011	30.22	30.32	29.98	30.17	1,014,206	-0.01(-0.03%)
Mar 30, 2011	30.41	30.46	30.05	30.18	979,030	-0.02(-0.06%)
Mar 29, 2011	30.09	30.47	29.88	30.19	783,736	+0.04(+0.14%)
Mar 28, 2011	30.99	31.02	30.12	30.15	940,234	-0.72(-2.32%)
Mar 25, 2011	30.74	31.33	30.54	30.87	1,580,573	+0.30(+0.98%)
Mar 24, 2011	29.80	30.65	29.77	30.57	1,452,503	+0.94(+3.17%)
Mar 23, 2011	29.77	29.89	29.54	29.63	1,026,240	-0.18(-0.60%)
Mar 22, 2011	29.91	29.95	29.55	29.81	984,058	-0.04(-0.14%)
Mar 21, 2011	29.95	29.98	29.62	29.85	1,372,414	+0.99(+3.43%)
Mar 18, 2011	29.06	29.16	28.47	28.86	1,420,412	+0.13(+0.45%)
Mar 17, 2011	28.89	29.02	28.49	28.73	985,376	+0.30(+1.05%)
Mar 16, 2011	28.50	28.93	28.03	28.44	1,802,474	-0.14(-0.48%)
Mar 15, 2011	28.35	28.77	28.32	28.57	1,203,623	+0.01(+0.03%)
Mar 14, 2011	28.64	29.26	28.03	28.56	1,692,634	-0.46(-1.59%)
Mar 11, 2011	28.70	29.20	28.62	29.02	1,167,804	+0.14(+0.47%)
Mar 10, 2011	29.28	29.40	28.79	28.89	1,056,198	-0.93(-3.12%)
Mar 09, 2011	30.09	30.18	29.54	29.82	1,469,956	-0.39(-1.30%)
Mar 08, 2011	30.19	30.59	30.01	30.21	924,056	+0.03(+0.11%)
Mar 07, 2011	30.91	31.16	30.02	30.18	951,187	-0.71(-2.29%)
Mar 04, 2011	31.11	31.23	30.58	30.88	866,190	-0.32(-1.01%)
Mar 03, 2011	30.22	31.29	30.22	31.20	1,169,033	+1.23(+4.10%)
Mar 02, 2011	30.01	30.35	29.66	29.97	1,356,590	+0.03(+0.11%)
Mar 01, 2011	30.62	30.80	29.79	29.94	992,095	-0.48(-1.57%)
Feb 28, 2011	30.57	30.95	30.27	30.41	946,533	-0.03(-0.08%)
Feb 25, 2011	30.40	30.75	30.34	30.44	1,077,201	+0.22(+0.73%)
Feb 24, 2011	30.39	30.76	29.93	30.22	1,558,764	-0.26(-0.87%)
Feb 23, 2011	31.14	31.16	30.12	30.48	2,073,071	-0.61(-1.97%)
Feb 22, 2011	31.69	31.69	30.95	31.10	2,001,650	-0.92(-2.88%)
Feb 18, 2011	32.79	32.79	31.91	32.02	1,087,355	-0.73(-2.24%)
Feb 17, 2011	32.58	32.82	32.40	32.75	792,118	+0.19(+0.58%)
Feb 16, 2011	32.66	32.86	32.49	32.56	704,146	+0.13(+0.39%)
Feb 15, 2011	33.36	33.36	32.40	32.44	991,926	-1.05(-3.13%)
Feb 14, 2011	33.33	33.68	32.85	33.48	840,996	+0.31(+0.93%)
Feb 11, 2011	32.38	33.30	32.37	33.18	782,960	+0.20(+0.59%)
Feb 10, 2011	32.48	33.00	32.32	32.98	1,329,522	+0.46(+1.42%)
Feb 09, 2011	32.55	32.98	32.38	32.52	1,166,773	+0.00(+0.00%)
Feb 08, 2011	32.93	32.93	32.34	32.52	1,448,712	-0.46(-1.40%)
Feb 07, 2011	32.65	33.25	32.49	32.98	1,480,857	+0.35(+1.07%)
Feb 04, 2011	31.93	34.20	31.75	32.63	3,001,448	+0.78(+2.44%)
Feb 03, 2011	31.87	32.08	31.21	31.86	1,298,296	-0.03(-0.11%)
Feb 02, 2011	32.82	33.06	31.83	31.89	2,736,936	-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.