Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.08	36.27	36.03	36.23	966,429	+0.18(+0.50%)
Apr 28, 2011	35.86	36.07	35.82	36.04	1,207,406	+0.10(+0.27%)
Apr 27, 2011	35.76	36.00	35.43	35.95	1,121,296	+0.31(+0.88%)
Apr 26, 2011	35.49	35.67	35.38	35.63	729,305	+0.29(+0.81%)
Apr 25, 2011	35.45	35.46	35.22	35.35	1,382,639	-0.08(-0.22%)
Apr 21, 2011	35.43	35.49	35.29	35.42	862,987	+0.20(+0.55%)
Apr 20, 2011	35.13	35.24	35.08	35.23	851,922	+0.82(+2.39%)
Apr 19, 2011	34.25	34.44	34.19	34.41	845,062	+0.37(+1.08%)
Apr 18, 2011	34.09	34.12	33.68	34.04	1,130,565	-0.70(-2.02%)
Apr 15, 2011	34.72	34.82	34.58	34.74	816,260	-0.02(-0.07%)
Apr 14, 2011	34.55	34.82	34.47	34.76	662,997	+0.11(+0.32%)
Apr 13, 2011	34.93	34.99	34.55	34.65	1,058,124	+0.08(+0.24%)
Apr 12, 2011	34.71	34.79	34.42	34.57	954,888	-0.34(-0.98%)
Apr 11, 2011	35.19	35.22	34.85	34.91	730,275	-0.20(-0.56%)
Apr 08, 2011	35.24	35.26	35.00	35.10	1,099,950	+0.24(+0.70%)
Apr 07, 2011	34.99	35.08	34.69	34.86	1,044,504	-0.17(-0.48%)
Apr 06, 2011	34.98	35.12	34.92	35.03	997,066	+0.25(+0.72%)
Apr 05, 2011	34.63	34.91	34.59	34.78	766,365	-0.09(-0.26%)
Apr 04, 2011	34.90	34.93	34.74	34.87	786,327	+0.13(+0.36%)
Apr 01, 2011	34.54	34.83	34.41	34.74	1,421,512	+0.39(+1.14%)
Mar 31, 2011	34.34	34.48	34.26	34.35	1,068,631	-0.02(-0.06%)
Mar 30, 2011	34.25	34.44	34.20	34.37	1,237,904	+0.39(+1.15%)
Mar 29, 2011	33.71	33.99	33.60	33.98	708,192	+0.25(+0.74%)
Mar 28, 2011	33.85	34.00	33.73	33.73	1,419,963	-0.08(-0.25%)
Mar 25, 2011	33.97	34.10	33.82	33.82	1,403,112	-0.29(-0.84%)
Mar 24, 2011	33.89	34.15	33.74	34.10	1,099,091	+0.41(+1.20%)
Mar 23, 2011	33.48	33.78	33.34	33.70	1,418,244	+0.14(+0.43%)
Mar 22, 2011	33.63	33.64	33.42	33.55	1,324,277	-0.06(-0.19%)
Mar 21, 2011	33.51	33.67	33.51	33.61	2,288,640	+0.76(+2.31%)
Mar 18, 2011	32.99	33.01	32.76	32.85	1,258,569	+0.40(+1.24%)
Mar 17, 2011	32.52	32.65	32.30	32.45	1,520,944	+0.81(+2.58%)
Mar 16, 2011	32.34	32.47	31.26	31.64	3,137,208	-0.87(-2.68%)
Mar 15, 2011	32.26	32.65	32.21	32.51	2,972,351	-0.67(-2.02%)
Mar 14, 2011	32.96	33.18	32.81	33.17	1,265,635	-0.39(-1.16%)
Mar 11, 2011	33.27	33.64	33.23	33.57	1,661,553	+0.13(+0.38%)
Mar 10, 2011	33.74	34.31	33.40	33.44	1,310,258	-0.87(-2.54%)
Mar 09, 2011	34.33	34.43	34.19	34.31	1,221,014	-0.03(-0.08%)
Mar 08, 2011	34.21	34.46	33.99	34.34	1,116,096	+0.17(+0.51%)
Mar 07, 2011	34.68	34.71	34.07	34.16	1,187,167	-0.36(-1.05%)
Mar 04, 2011	34.65	34.74	34.28	34.53	1,609,069	-0.17(-0.48%)
Mar 03, 2011	34.55	34.74	34.43	34.69	1,093,133	+0.42(+1.24%)
Mar 02, 2011	34.13	34.53	34.13	34.27	3,586,024	+0.26(+0.76%)
Mar 01, 2011	34.60	34.63	34.00	34.01	3,490,304	-0.42(-1.21%)
Feb 28, 2011	34.48	34.57	34.29	34.43	1,221,455	+0.29(+0.84%)
Feb 25, 2011	33.95	34.15	33.93	34.14	2,150,465	+0.46(+1.36%)
Feb 24, 2011	33.77	33.84	33.43	33.68	1,115,018	+0.01(+0.02%)
Feb 23, 2011	33.78	33.89	33.40	33.68	1,460,060	+0.03(+0.08%)
Feb 22, 2011	33.97	34.18	33.61	33.65	2,055,741	-0.99(-2.86%)
Feb 18, 2011	34.52	34.65	34.44	34.64	1,699,852	+0.13(+0.38%)
Feb 17, 2011	34.30	34.53	34.24	34.51	767,571	+0.18(+0.53%)
Feb 16, 2011	34.11	34.39	34.08	34.32	906,286	+0.35(+1.03%)
Feb 15, 2011	34.02	34.06	33.90	33.98	829,908	-0.05(-0.14%)
Feb 14, 2011	33.87	34.06	33.86	34.02	791,062	+0.03(+0.10%)
Feb 11, 2011	33.65	34.02	33.61	33.99	1,122,801	+0.13(+0.37%)
Feb 10, 2011	33.66	33.90	33.51	33.86	874,064	-0.23(-0.67%)
Feb 09, 2011	34.22	34.26	33.98	34.09	1,877,061	-0.28(-0.81%)
Feb 08, 2011	34.26	34.38	34.13	34.37	1,582,661	+0.11(+0.33%)
Feb 07, 2011	34.14	34.33	34.14	34.26	1,785,197	+0.07(+0.20%)
Feb 04, 2011	34.22	34.22	33.95	34.19	1,087,354	-0.03(-0.08%)
Feb 03, 2011	34.14	34.25	33.86	34.22	937,340	+0.00(+0.00%)
Feb 02, 2011	34.23	34.35	34.16	34.22	1,184,260	-0.04(-0.12%)

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.