Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	40.99	41.42	40.97	41.38	5,760,624	+0.49(+1.20%)
Apr 28, 2011	40.92	41.04	40.67	40.89	4,033,505	+0.01(+0.03%)
Apr 27, 2011	40.99	41.06	40.08	40.87	6,180,702	+0.31(+0.76%)
Apr 26, 2011	40.11	40.95	40.11	40.57	5,042,942	+0.70(+1.76%)
Apr 25, 2011	40.09	40.14	39.72	39.86	4,714,563	-0.40(-1.00%)
Apr 21, 2011	39.97	40.30	39.72	40.27	6,847,491	+0.58(+1.46%)
Apr 20, 2011	39.61	39.73	39.09	39.69	7,968,064	+1.06(+2.75%)
Apr 19, 2011	38.67	38.73	38.25	38.62	6,614,410	+0.12(+0.30%)
Apr 18, 2011	38.77	38.77	37.94	38.51	5,980,927	-0.67(-1.72%)
Apr 15, 2011	39.33	39.61	39.16	39.18	6,572,177	+0.10(+0.24%)
Apr 14, 2011	38.71	39.16	38.43	39.09	4,560,295	+0.12(+0.30%)
Apr 13, 2011	39.18	39.18	38.71	38.97	4,003,838	+0.05(+0.14%)
Apr 12, 2011	38.93	39.02	38.62	38.92	6,197,243	-0.33(-0.83%)
Apr 11, 2011	39.33	39.55	39.05	39.24	3,986,965	-0.07(-0.19%)
Apr 08, 2011	39.88	40.02	39.12	39.32	3,664,815	-0.36(-0.91%)
Apr 07, 2011	39.76	40.01	39.50	39.68	4,687,975	-0.19(-0.48%)
Apr 06, 2011	40.30	40.35	39.68	39.87	5,684,550	-0.26(-0.64%)
Apr 05, 2011	39.93	40.34	39.74	40.13	5,888,152	+0.10(+0.24%)
Apr 04, 2011	40.24	40.46	39.98	40.03	6,025,942	-0.14(-0.34%)
Apr 01, 2011	40.08	40.34	39.83	40.17	6,375,410	+0.39(+0.98%)
Mar 31, 2011	39.50	40.10	39.30	39.78	10,580,417	+0.69(+1.78%)
Mar 30, 2011	39.16	39.46	38.96	39.09	9,799,732	+0.20(+0.53%)
Mar 29, 2011	38.88	38.92	38.28	38.88	10,893,623	-0.07(-0.17%)
Mar 28, 2011	39.71	39.73	38.93	38.95	11,879,415	-0.42(-1.05%)
Mar 25, 2011	39.38	39.49	39.18	39.37	4,419,224	+0.13(+0.33%)
Mar 24, 2011	39.23	39.41	38.93	39.24	6,147,935	+0.25(+0.63%)
Mar 23, 2011	38.98	39.12	38.61	38.99	6,013,449	-0.10(-0.26%)
Mar 22, 2011	39.51	39.57	38.86	39.09	6,310,628	-0.49(-1.24%)
Mar 21, 2011	39.68	39.78	39.50	39.58	4,118,313	+0.68(+1.75%)
Mar 18, 2011	39.28	39.54	38.57	38.90	11,395,615	-0.06(-0.16%)
Mar 17, 2011	38.95	39.44	38.68	38.97	5,418,383	+0.60(+1.56%)
Mar 16, 2011	39.48	39.57	38.03	38.37	11,163,803	-1.25(-3.15%)
Mar 15, 2011	39.22	39.86	39.16	39.61	5,576,398	-0.50(-1.26%)
Mar 14, 2011	40.20	40.49	39.67	40.12	4,629,824	-0.33(-0.82%)
Mar 11, 2011	40.00	40.65	39.84	40.45	3,705,580	+0.35(+0.88%)
Mar 10, 2011	40.51	40.51	39.88	40.10	6,032,186	-0.81(-1.98%)
Mar 09, 2011	40.86	41.14	40.54	40.91	3,194,082	-0.05(-0.12%)
Mar 08, 2011	40.20	41.10	39.93	40.95	5,427,755	+0.73(+1.81%)
Mar 07, 2011	40.87	41.06	40.03	40.22	3,931,987	-0.45(-1.10%)
Mar 04, 2011	41.09	41.20	40.29	40.67	4,139,282	-0.54(-1.31%)
Mar 03, 2011	40.63	41.29	40.50	41.21	4,112,907	+1.04(+2.59%)
Mar 02, 2011	39.69	40.52	39.59	40.17	6,521,692	+0.57(+1.44%)
Mar 01, 2011	40.88	41.00	39.45	39.60	7,691,992	-1.02(-2.51%)
Feb 28, 2011	40.97	41.02	40.33	40.62	6,064,603	-0.21(-0.52%)
Feb 25, 2011	40.46	40.97	40.42	40.83	3,549,857	+0.50(+1.25%)
Feb 24, 2011	40.32	40.61	39.98	40.33	6,292,876	-0.16(-0.39%)
Feb 23, 2011	41.14	41.31	40.27	40.48	6,532,078	-0.66(-1.61%)
Feb 22, 2011	41.46	41.74	41.02	41.14	6,122,725	-0.92(-2.19%)
Feb 18, 2011	42.07	42.38	41.85	42.06	5,670,957	+0.08(+0.19%)
Feb 17, 2011	41.94	42.21	41.76	41.98	4,152,999	+0.05(+0.11%)
Feb 16, 2011	41.96	42.11	41.74	41.93	5,075,850	+0.03(+0.07%)
Feb 15, 2011	41.85	42.02	41.56	41.91	3,984,195	-0.20(-0.49%)
Feb 14, 2011	41.85	43.96	41.71	42.11	3,611,098	+0.20(+0.47%)
Feb 11, 2011	41.32	42.02	41.23	41.91	4,027,298	+0.14(+0.34%)
Feb 10, 2011	41.34	42.02	41.18	41.77	5,882,323	+0.25(+0.59%)
Feb 09, 2011	41.52	41.66	41.28	41.53	3,870,242	+0.00(+0.01%)
Feb 08, 2011	41.30	41.72	41.14	41.52	5,489,693	+0.33(+0.79%)
Feb 07, 2011	41.24	41.28	40.95	41.20	4,368,298	+0.18(+0.43%)
Feb 04, 2011	40.82	41.05	40.55	41.02	4,772,034	+0.53(+1.30%)
Feb 03, 2011	40.50	40.89	40.05	40.49	4,975,674	-0.03(-0.07%)
Feb 02, 2011	40.58	40.81	40.34	40.52	5,316,333	+0.06(+0.15%)

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.