Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.19	31.27	30.96	31.17	17,568,104	+0.12(+0.39%)
Apr 28, 2011	31.02	31.29	30.91	31.05	18,096,218	-0.01(-0.02%)
Apr 27, 2011	31.01	31.06	30.43	31.06	17,204,258	+0.10(+0.32%)
Apr 26, 2011	30.75	31.07	30.62	30.96	11,434,850	+0.34(+1.12%)
Apr 25, 2011	30.82	30.85	30.47	30.62	7,943,406	-0.24(-0.77%)
Apr 21, 2011	30.69	30.85	30.59	30.85	10,064,775	+0.33(+1.07%)
Apr 20, 2011	30.13	30.74	30.43	30.53	17,360,620	+0.40(+1.32%)
Apr 19, 2011	29.72	30.16	29.69	30.13	21,141,438	+0.53(+1.78%)
Apr 18, 2011	29.67	29.75	29.32	29.60	14,749,545	-0.42(-1.40%)
Apr 15, 2011	29.96	30.08	29.73	30.02	14,871,097	+0.20(+0.66%)
Apr 14, 2011	29.53	29.92	29.53	29.82	20,703,404	+0.09(+0.31%)
Apr 13, 2011	30.12	30.15	29.50	29.73	21,080,308	-0.18(-0.59%)
Apr 12, 2011	29.98	30.14	29.79	29.91	17,525,558	-0.41(-1.36%)
Apr 11, 2011	30.75	30.89	30.18	30.32	13,595,340	-0.34(-1.12%)
Apr 08, 2011	31.12	31.21	30.53	30.66	11,343,749	-0.22(-0.72%)
Apr 07, 2011	31.04	31.23	30.74	30.88	17,145,952	-0.06(-0.20%)
Apr 06, 2011	31.46	31.49	30.85	30.94	19,806,556	-0.26(-0.83%)
Apr 05, 2011	30.82	31.33	30.69	31.20	12,306,315	+0.37(+1.19%)
Apr 04, 2011	30.79	30.94	30.75	30.84	9,196,596	+0.20(+0.65%)
Apr 01, 2011	30.70	30.79	30.51	30.64	12,153,005	+0.11(+0.37%)
Mar 31, 2011	30.38	30.68	30.36	30.53	13,797,687	+0.11(+0.38%)
Mar 30, 2011	30.41	30.41	30.41	30.41	19,787,594	+0.31(+1.04%)
Mar 29, 2011	29.79	30.10	29.58	30.10	12,751,768	+0.31(+1.05%)
Mar 28, 2011	29.91	30.14	29.75	29.79	15,625,511	-0.14(-0.46%)
Mar 25, 2011	29.91	30.16	29.79	29.92	13,831,439	+0.16(+0.54%)
Mar 24, 2011	29.84	29.88	29.46	29.76	15,151,012	+0.13(+0.44%)
Mar 23, 2011	29.22	29.72	29.05	29.63	17,257,216	+0.42(+1.45%)
Mar 22, 2011	29.25	29.34	29.04	29.21	9,948,153	-0.07(-0.23%)
Mar 21, 2011	29.23	29.34	29.12	29.28	11,101,854	+0.50(+1.74%)
Mar 18, 2011	29.05	29.13	28.71	28.78	19,572,724	+0.14(+0.49%)
Mar 17, 2011	28.69	28.90	28.47	28.64	29,518,252	+0.46(+1.65%)
Mar 16, 2011	28.68	28.76	27.79	28.17	30,839,802	-0.54(-1.88%)
Mar 15, 2011	28.41	28.86	28.40	28.71	30,104,840	+0.00(+0.00%)
Mar 14, 2011	28.71	28.97	28.42	28.71	23,170,722	-0.11(-0.37%)
Mar 11, 2011	28.29	28.91	28.17	28.82	19,329,500	+0.42(+1.49%)
Mar 10, 2011	28.62	28.76	28.27	28.40	40,792,636	-0.63(-2.19%)
Mar 09, 2011	29.37	29.37	28.89	29.03	23,270,354	-0.48(-1.62%)
Mar 08, 2011	29.25	29.62	28.94	29.51	13,797,368	+0.33(+1.15%)
Mar 07, 2011	29.92	29.98	29.03	29.18	24,094,504	-0.51(-1.72%)
Mar 04, 2011	29.99	30.00	29.46	29.69	15,210,658	-0.27(-0.91%)
Mar 03, 2011	29.71	29.96	29.66	29.96	11,465,856	+0.59(+2.02%)
Mar 02, 2011	29.22	29.56	29.18	29.37	14,758,258	+0.11(+0.36%)
Mar 01, 2011	30.07	30.14	29.25	29.26	23,798,288	-0.74(-2.46%)
Feb 28, 2011	29.79	30.00	29.66	30.00	10,451,248	+0.32(+1.08%)
Feb 25, 2011	29.51	29.72	29.47	29.68	10,992,658	+0.43(+1.48%)
Feb 24, 2011	29.38	29.66	28.84	29.25	18,722,326	-0.15(-0.52%)
Feb 23, 2011	29.53	29.74	28.91	29.40	24,717,686	-0.22(-0.74%)
Feb 22, 2011	30.20	30.41	29.57	29.62	24,373,556	-0.98(-3.21%)
Feb 18, 2011	30.99	31.04	30.49	30.60	9,647,244	-0.34(-1.11%)
Feb 17, 2011	30.61	30.96	30.51	30.94	10,856,072	+0.28(+0.90%)
Feb 16, 2011	30.45	30.74	30.43	30.66	12,881,710	+0.39(+1.29%)
Feb 15, 2011	30.64	30.65	30.22	30.27	9,472,602	-0.35(-1.14%)
Feb 14, 2011	30.37	30.67	30.31	30.62	11,278,295	+0.33(+1.08%)
Feb 11, 2011	30.04	30.41	29.95	30.30	13,257,334	+0.17(+0.56%)
Feb 10, 2011	29.78	30.33	29.78	30.13	11,853,560	+0.05(+0.18%)
Feb 09, 2011	30.27	30.31	29.88	30.08	12,717,599	-0.27(-0.89%)
Feb 08, 2011	30.39	30.40	30.14	30.35	10,141,611	+0.10(+0.32%)
Feb 07, 2011	30.18	30.46	30.18	30.25	12,077,541	+0.16(+0.54%)
Feb 04, 2011	30.17	30.20	29.84	30.09	10,663,520	+0.00(+0.01%)
Feb 03, 2011	29.97	30.14	29.62	30.08	14,241,770	+0.13(+0.42%)
Feb 02, 2011	29.99	30.11	29.81	29.96	8,130,108	-0.05(-0.16%)

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.