Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.04	31.12	30.81	31.03	17,651,964	+0.12(+0.39%)
Apr 28, 2011	30.87	31.14	30.76	30.90	18,182,600	-0.01(-0.02%)
Apr 27, 2011	30.86	30.91	30.28	30.91	17,286,380	+0.10(+0.32%)
Apr 26, 2011	30.60	30.93	30.47	30.81	11,489,433	+0.34(+1.12%)
Apr 25, 2011	30.67	30.70	30.33	30.47	7,981,323	-0.24(-0.77%)
Apr 21, 2011	30.55	30.71	30.45	30.71	10,112,818	+0.33(+1.07%)
Apr 20, 2011	29.99	30.59	30.28	30.38	17,443,490	+0.39(+1.32%)
Apr 19, 2011	29.58	30.02	29.55	29.99	21,242,354	+0.52(+1.78%)
Apr 18, 2011	29.53	29.61	29.18	29.46	14,819,951	-0.42(-1.40%)
Apr 15, 2011	29.82	29.93	29.59	29.88	14,942,082	+0.20(+0.66%)
Apr 14, 2011	29.39	29.78	29.39	29.68	20,802,230	+0.09(+0.31%)
Apr 13, 2011	29.98	30.01	29.36	29.59	21,180,932	-0.17(-0.59%)
Apr 12, 2011	29.83	30.00	29.65	29.77	17,609,214	-0.41(-1.36%)
Apr 11, 2011	30.60	30.74	30.04	30.18	13,660,236	-0.34(-1.12%)
Apr 08, 2011	30.97	31.06	30.39	30.52	11,397,897	-0.22(-0.72%)
Apr 07, 2011	30.89	31.09	30.59	30.74	17,227,796	-0.06(-0.20%)
Apr 06, 2011	31.31	31.34	30.71	30.80	19,901,102	-0.26(-0.83%)
Apr 05, 2011	30.67	31.18	30.55	31.06	12,365,058	+0.36(+1.19%)
Apr 04, 2011	30.65	30.79	30.60	30.69	9,240,495	+0.20(+0.65%)
Apr 01, 2011	30.55	30.65	30.36	30.49	12,211,016	+0.11(+0.37%)
Mar 31, 2011	30.24	30.54	30.21	30.38	13,863,549	+0.11(+0.38%)
Mar 30, 2011	30.27	30.27	30.27	30.27	19,882,048	+0.31(+1.04%)
Mar 29, 2011	29.65	29.96	29.44	29.96	12,812,637	+0.31(+1.05%)
Mar 28, 2011	29.77	30.00	29.61	29.64	15,700,098	-0.14(-0.46%)
Mar 25, 2011	29.77	30.02	29.64	29.78	13,897,462	+0.16(+0.54%)
Mar 24, 2011	29.70	29.74	29.32	29.62	15,223,334	+0.13(+0.44%)
Mar 23, 2011	29.08	29.57	28.91	29.49	17,339,592	+0.42(+1.45%)
Mar 22, 2011	29.11	29.20	28.90	29.07	9,995,639	-0.07(-0.23%)
Mar 21, 2011	29.09	29.20	28.98	29.14	11,154,847	+0.50(+1.74%)
Mar 18, 2011	28.92	28.99	28.57	28.64	19,666,154	+0.14(+0.49%)
Mar 17, 2011	28.55	28.76	28.33	28.50	29,659,462	+0.46(+1.65%)
Mar 16, 2011	28.55	28.62	27.66	28.04	30,987,334	-0.54(-1.88%)
Mar 15, 2011	28.28	28.72	28.26	28.58	30,248,854	+0.00(+0.00%)
Mar 14, 2011	28.57	28.83	28.28	28.58	23,281,566	-0.11(-0.37%)
Mar 11, 2011	28.15	28.77	28.04	28.68	19,421,970	+0.42(+1.49%)
Mar 10, 2011	28.48	28.62	28.13	28.26	40,987,780	-0.63(-2.19%)
Mar 09, 2011	29.23	29.23	28.75	28.90	23,381,674	-0.48(-1.62%)
Mar 08, 2011	29.11	29.47	28.80	29.37	13,863,372	+0.33(+1.15%)
Mar 07, 2011	29.77	29.84	28.90	29.04	24,209,768	-0.51(-1.72%)
Mar 04, 2011	29.85	29.86	29.32	29.55	15,283,423	-0.27(-0.91%)
Mar 03, 2011	29.57	29.82	29.52	29.82	11,520,707	+0.59(+2.02%)
Mar 02, 2011	29.08	29.42	29.04	29.23	14,828,859	+0.11(+0.36%)
Mar 01, 2011	29.92	29.99	29.11	29.12	23,912,136	-0.73(-2.46%)
Feb 28, 2011	29.65	29.86	29.52	29.86	10,501,245	+0.32(+1.08%)
Feb 25, 2011	29.36	29.58	29.33	29.54	11,045,244	+0.43(+1.48%)
Feb 24, 2011	29.24	29.52	28.71	29.11	18,811,890	-0.15(-0.52%)
Feb 23, 2011	29.39	29.60	28.77	29.26	24,835,932	-0.22(-0.74%)
Feb 22, 2011	30.06	30.27	29.43	29.48	24,490,154	-0.98(-3.21%)
Feb 18, 2011	30.84	30.89	30.34	30.45	9,693,395	-0.34(-1.11%)
Feb 17, 2011	30.46	30.81	30.36	30.79	10,908,005	+0.28(+0.91%)
Feb 16, 2011	30.30	30.60	30.28	30.52	12,943,334	+0.39(+1.29%)
Feb 15, 2011	30.49	30.50	30.08	30.13	9,517,917	-0.35(-1.14%)
Feb 14, 2011	30.23	30.52	30.17	30.48	11,332,248	+0.33(+1.08%)
Feb 11, 2011	29.90	30.27	29.81	30.15	13,320,755	+0.17(+0.55%)
Feb 10, 2011	29.64	30.18	29.64	29.99	11,910,266	+0.05(+0.18%)
Feb 09, 2011	30.13	30.17	29.74	29.93	12,778,437	-0.27(-0.89%)
Feb 08, 2011	30.24	30.26	30.00	30.20	10,190,127	+0.10(+0.32%)
Feb 07, 2011	30.04	30.32	30.03	30.10	12,135,317	+0.16(+0.54%)
Feb 04, 2011	30.02	30.06	29.69	29.94	10,714,533	+0.00(+0.01%)
Feb 03, 2011	29.83	30.00	29.48	29.94	14,309,900	+0.12(+0.42%)
Feb 02, 2011	29.85	29.96	29.67	29.81	8,169,001	-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.