Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.90	34.96	34.18	34.43	9,754,721	-0.51(-1.46%)
Apr 28, 2011	35.20	35.51	34.46	34.94	28,764,538	-6.04(-14.74%)
Apr 27, 2011	40.71	41.19	40.22	40.98	7,724,737	+0.62(+1.54%)
Apr 26, 2011	40.78	41.25	40.21	40.36	5,273,437	-0.32(-0.79%)
Apr 25, 2011	40.18	40.80	40.05	40.68	5,438,685	+0.70(+1.75%)
Apr 21, 2011	40.22	40.56	39.61	39.98	6,346,015	+0.04(+0.10%)
Apr 20, 2011	40.26	40.34	39.64	39.94	4,976,591	+0.32(+0.81%)
Apr 19, 2011	39.75	40.68	38.90	39.62	6,872,262	-0.11(-0.28%)
Apr 18, 2011	37.65	39.97	37.50	39.73	10,648,770	+1.64(+4.31%)
Apr 15, 2011	37.44	38.12	36.86	38.09	5,573,745	+0.71(+1.90%)
Apr 14, 2011	37.44	37.47	36.83	37.38	4,156,793	-0.16(-0.43%)
Apr 13, 2011	37.29	37.73	37.25	37.54	4,421,632	+0.56(+1.51%)
Apr 12, 2011	36.68	37.07	36.45	36.98	3,786,952	+0.52(+1.43%)
Apr 11, 2011	37.24	37.55	36.17	36.46	3,860,648	-0.89(-2.38%)
Apr 08, 2011	37.75	37.93	37.15	37.35	3,013,900	-0.02(-0.05%)
Apr 07, 2011	37.15	37.53	36.91	37.37	2,609,581	+0.13(+0.35%)
Apr 06, 2011	37.37	37.67	36.70	37.24	2,828,892	+0.17(+0.46%)
Apr 05, 2011	37.54	37.60	36.95	37.07	3,859,531	-0.63(-1.67%)
Apr 04, 2011	37.72	38.09	37.46	37.70	2,266,853	+0.10(+0.27%)
Apr 01, 2011	38.15	38.45	37.39	37.60	3,492,166	-0.40(-1.05%)
Mar 31, 2011	38.04	38.27	37.50	38.00	2,347,558	-0.10(-0.26%)
Mar 30, 2011	38.36	38.44	37.84	38.10	2,328,698	+0.15(+0.40%)
Mar 29, 2011	37.62	38.17	37.25	37.95	3,184,436	+0.44(+1.17%)
Mar 28, 2011	38.60	38.65	37.51	37.51	3,336,895	-0.94(-2.44%)
Mar 25, 2011	38.66	39.30	38.25	38.45	6,459,946	+0.69(+1.83%)
Mar 24, 2011	37.05	37.88	36.90	37.76	4,837,993	+1.09(+2.97%)
Mar 23, 2011	36.83	37.00	36.29	36.67	3,589,411	+0.11(+0.30%)
Mar 22, 2011	36.96	37.16	36.50	36.56	4,960,065	+0.18(+0.49%)
Mar 21, 2011	36.44	36.76	36.20	36.38	3,776,726	+0.19(+0.53%)
Mar 18, 2011	36.94	37.08	35.57	36.19	7,993,903	-0.28(-0.77%)
Mar 17, 2011	36.13	36.98	35.86	36.47	7,971,764	+1.51(+4.32%)
Mar 16, 2011	35.67	36.24	34.85	34.96	5,117,600	-0.78(-2.18%)
Mar 15, 2011	34.89	36.11	34.60	35.74	6,209,345	-0.32(-0.89%)
Mar 14, 2011	36.02	36.60	35.89	36.06	3,208,576	-0.14(-0.39%)
Mar 11, 2011	36.03	36.40	35.75	36.20	4,302,241	-0.21(-0.58%)
Mar 10, 2011	36.12	36.75	35.52	36.41	4,694,360	-0.16(-0.44%)
Mar 09, 2011	36.39	36.96	36.10	36.57	3,942,977	+0.06(+0.16%)
Mar 08, 2011	36.54	37.12	36.27	36.51	5,148,718	-0.03(-0.08%)
Mar 07, 2011	37.69	37.74	36.06	36.54	6,868,531	-0.83(-2.22%)
Mar 04, 2011	37.85	38.00	37.16	37.37	5,066,469	-0.41(-1.09%)
Mar 03, 2011	38.53	39.06	37.70	37.78	7,044,958	-0.33(-0.87%)
Mar 02, 2011	37.35	38.35	37.18	38.11	6,887,418	+0.75(+2.01%)
Mar 01, 2011	38.00	38.28	36.86	37.36	12,449,845	-0.17(-0.45%)
Feb 28, 2011	39.79	40.10	37.17	37.53	15,007,677	-1.95(-4.94%)
Feb 25, 2011	40.21	40.70	39.40	39.48	6,493,142	-0.18(-0.45%)
Feb 24, 2011	39.87	40.56	39.17	39.66	6,606,235	-0.33(-0.83%)
Feb 23, 2011	40.10	40.66	39.12	39.99	7,340,587	-0.23(-0.57%)
Feb 22, 2011	40.90	41.41	40.07	40.22	6,672,769	-1.35(-3.25%)
Feb 18, 2011	42.71	42.79	41.49	41.57	7,044,806	-1.10(-2.58%)
Feb 17, 2011	42.50	43.10	42.36	42.67	4,110,819	-0.12(-0.28%)
Feb 16, 2011	43.25	43.58	42.62	42.79	6,936,005	-0.16(-0.37%)
Feb 15, 2011	42.29	43.11	42.00	42.95	8,805,324	+0.85(+2.02%)
Feb 14, 2011	41.78	42.25	41.45	42.10	9,760,825	+0.67(+1.62%)
Feb 11, 2011	41.61	41.84	40.98	41.43	13,464,837	+0.68(+1.67%)
Feb 10, 2011	41.69	42.08	39.90	40.75	42,306,368	-7.24(-15.09%)
Feb 09, 2011	48.00	49.38	47.83	47.99	8,408,289	-0.11(-0.23%)
Feb 08, 2011	47.43	48.38	47.43	48.10	3,400,221	+0.71(+1.50%)
Feb 07, 2011	48.25	48.39	47.16	47.39	5,094,327	-0.49(-1.02%)
Feb 04, 2011	48.12	48.64	47.66	47.88	4,124,794	-0.23(-0.48%)
Feb 03, 2011	47.89	48.74	47.75	48.11	2,100,163	+0.05(+0.10%)
Feb 02, 2011	48.97	49.12	47.80	48.06	3,153,129	-1.01(-2.06%)

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.