Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.61	40.90	40.09	40.27	45,422,752	-0.35(-0.85%)
Apr 28, 2011	40.74	40.91	40.31	40.61	17,507,068	-0.42(-1.03%)
Apr 27, 2011	40.79	41.23	40.27	41.04	22,612,936	+0.68(+1.68%)
Apr 26, 2011	40.29	40.56	40.15	40.36	17,251,828	+0.28(+0.70%)
Apr 25, 2011	40.21	40.33	39.65	40.08	14,085,455	-0.08(-0.21%)
Apr 21, 2011	40.38	40.64	39.89	40.16	32,800,570	+1.18(+3.02%)
Apr 20, 2011	38.58	39.07	38.44	38.98	28,031,340	+1.30(+3.46%)
Apr 19, 2011	37.59	37.87	37.30	37.68	17,022,616	+0.09(+0.24%)
Apr 18, 2011	36.82	37.61	36.70	37.59	20,901,678	+0.11(+0.28%)
Apr 15, 2011	37.27	37.70	36.75	37.48	24,336,690	+0.38(+1.03%)
Apr 14, 2011	36.67	37.28	36.29	37.10	16,525,218	-0.06(-0.15%)
Apr 13, 2011	37.28	37.33	36.68	37.16	13,463,064	+0.30(+0.82%)
Apr 12, 2011	37.24	37.36	36.49	36.85	17,037,850	-0.81(-2.15%)
Apr 11, 2011	38.00	38.42	37.62	37.66	16,588,670	-0.16(-0.43%)
Apr 08, 2011	38.09	38.33	37.61	37.83	14,679,420	+0.28(+0.75%)
Apr 07, 2011	37.64	38.31	37.42	37.54	17,710,390	-0.22(-0.58%)
Apr 06, 2011	37.46	38.01	37.37	37.76	18,971,380	+0.68(+1.83%)
Apr 05, 2011	37.40	37.83	36.96	37.09	19,163,432	-0.37(-1.00%)
Apr 04, 2011	38.47	38.59	37.02	37.46	25,856,180	-0.96(-2.50%)
Apr 01, 2011	38.84	38.93	38.26	38.42	17,447,542	-0.25(-0.66%)
Mar 31, 2011	38.48	38.76	38.33	38.67	18,746,420	+0.23(+0.59%)
Mar 30, 2011	38.45	38.52	37.95	38.45	15,659,149	+0.42(+1.11%)
Mar 29, 2011	36.99	38.15	36.93	38.02	21,190,168	+1.22(+3.32%)
Mar 28, 2011	37.35	37.58	36.75	36.80	14,514,774	-0.40(-1.08%)
Mar 25, 2011	37.97	38.08	37.18	37.21	19,245,694	-0.68(-1.81%)
Mar 24, 2011	37.11	37.92	36.73	37.89	20,870,754	+0.90(+2.42%)
Mar 23, 2011	37.01	37.09	36.47	36.99	17,109,496	-0.03(-0.07%)
Mar 22, 2011	37.79	37.92	36.92	37.02	19,627,152	-0.81(-2.13%)
Mar 21, 2011	37.87	38.16	37.40	37.83	24,397,664	+1.35(+3.71%)
Mar 18, 2011	37.26	37.49	35.80	36.47	47,311,484	-0.43(-1.17%)
Mar 17, 2011	37.11	37.71	36.67	36.90	34,998,040	+1.28(+3.60%)
Mar 16, 2011	37.03	37.25	35.55	35.62	44,011,952	-1.76(-4.72%)
Mar 15, 2011	36.07	37.58	35.34	37.38	50,275,708	-0.34(-0.90%)
Mar 14, 2011	37.36	37.81	37.21	37.72	26,378,916	-0.09(-0.24%)
Mar 11, 2011	37.88	38.14	37.66	37.81	26,854,532	-0.30(-0.80%)
Mar 10, 2011	38.38	38.77	37.97	38.12	31,350,928	-0.68(-1.75%)
Mar 09, 2011	40.10	40.10	38.73	38.79	34,686,548	-1.52(-3.76%)
Mar 08, 2011	40.01	40.55	39.18	40.31	31,262,216	-0.30(-0.75%)
Mar 07, 2011	41.25	41.32	40.08	40.61	19,197,582	-0.40(-0.98%)
Mar 04, 2011	41.47	41.53	40.63	41.01	16,604,157	-0.49(-1.17%)
Mar 03, 2011	40.70	41.60	40.68	41.50	18,732,694	+1.23(+3.05%)
Mar 02, 2011	40.82	41.04	40.18	40.27	23,607,836	-0.66(-1.62%)
Mar 01, 2011	42.21	42.21	40.77	40.94	23,768,226	-1.09(-2.58%)
Feb 28, 2011	41.61	42.18	41.55	42.02	19,301,462	+0.40(+0.95%)
Feb 25, 2011	40.99	41.75	40.84	41.63	16,086,895	+0.86(+2.11%)
Feb 24, 2011	40.41	40.99	40.20	40.77	21,497,000	+0.56(+1.39%)
Feb 23, 2011	40.84	41.19	39.86	40.21	23,211,780	-0.74(-1.80%)
Feb 22, 2011	41.17	41.47	40.70	40.95	28,358,676	-0.66(-1.60%)
Feb 18, 2011	41.51	41.78	41.24	41.61	24,583,938	+0.13(+0.32%)
Feb 17, 2011	40.99	41.49	40.92	41.48	15,744,400	+0.32(+0.79%)
Feb 16, 2011	41.40	41.46	40.95	41.15	16,588,444	-0.07(-0.17%)
Feb 15, 2011	40.78	41.45	40.72	41.23	23,292,866	+0.33(+0.81%)
Feb 14, 2011	40.59	41.34	40.50	40.89	24,862,970	+0.40(+0.99%)
Feb 11, 2011	39.90	40.53	39.85	40.49	17,314,952	+0.42(+1.05%)
Feb 10, 2011	39.49	40.21	39.28	40.07	23,316,634	+0.56(+1.41%)
Feb 09, 2011	39.33	39.63	39.19	39.52	17,900,190	+0.08(+0.20%)
Feb 08, 2011	39.01	39.44	38.91	39.44	19,728,482	+0.72(+1.87%)
Feb 07, 2011	38.74	39.10	38.55	38.72	16,507,843	-0.11(-0.29%)
Feb 04, 2011	38.69	38.93	38.31	38.83	17,930,284	+0.18(+0.46%)
Feb 03, 2011	37.96	38.83	37.83	38.65	24,393,850	+0.70(+1.84%)
Feb 02, 2011	38.50	38.60	37.88	37.95	25,068,768	-0.77(-1.99%)

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.