Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.51	35.77	35.28	35.50	2,148,873	+0.01(+0.03%)
Apr 28, 2011	35.16	35.54	35.11	35.49	2,585,421	+0.28(+0.80%)
Apr 27, 2011	35.28	35.45	34.89	35.21	3,109,281	+0.01(+0.01%)
Apr 26, 2011	34.85	35.40	34.72	35.20	2,849,722	+0.61(+1.76%)
Apr 25, 2011	35.14	35.14	34.48	34.59	2,808,082	-0.78(-2.21%)
Apr 21, 2011	35.48	36.13	35.11	35.37	4,008,072	+0.32(+0.91%)
Apr 20, 2011	35.11	35.23	34.74	35.06	3,038,739	+0.44(+1.28%)
Apr 19, 2011	33.56	34.64	33.56	34.61	3,083,618	+1.14(+3.40%)
Apr 18, 2011	33.52	33.55	33.03	33.47	2,671,636	-0.61(-1.78%)
Apr 15, 2011	33.67	34.25	33.55	34.08	2,390,899	+0.51(+1.51%)
Apr 14, 2011	33.47	33.72	33.07	33.57	2,233,471	-0.05(-0.15%)
Apr 13, 2011	33.86	34.02	33.35	33.63	1,859,316	-0.01(-0.03%)
Apr 12, 2011	33.66	33.82	33.31	33.64	1,887,826	-0.28(-0.82%)
Apr 11, 2011	33.99	34.13	33.71	33.91	1,849,293	-0.05(-0.14%)
Apr 08, 2011	34.39	34.56	33.74	33.96	1,645,123	-0.45(-1.30%)
Apr 07, 2011	34.51	34.63	34.13	34.41	1,712,943	-0.23(-0.68%)
Apr 06, 2011	34.88	34.93	34.50	34.64	1,911,233	-0.09(-0.27%)
Apr 05, 2011	34.77	34.83	34.55	34.74	2,968,913	-0.01(-0.03%)
Apr 04, 2011	34.96	34.98	34.24	34.75	2,282,963	-0.33(-0.95%)
Apr 01, 2011	34.72	35.17	34.46	35.08	2,871,906	+0.78(+2.28%)
Mar 31, 2011	33.91	34.37	33.84	34.30	1,742,093	+0.37(+1.08%)
Mar 30, 2011	34.05	34.08	33.76	33.93	1,984,115	+0.06(+0.17%)
Mar 29, 2011	33.69	33.88	33.39	33.88	1,957,365	+0.15(+0.45%)
Mar 28, 2011	34.23	34.29	33.71	33.73	1,865,154	-0.45(-1.33%)
Mar 25, 2011	34.16	34.34	33.95	34.18	1,633,439	+0.14(+0.41%)
Mar 24, 2011	33.95	34.22	33.68	34.04	3,371,237	+0.47(+1.41%)
Mar 23, 2011	33.53	33.74	33.11	33.56	2,678,647	-0.01(-0.02%)
Mar 22, 2011	34.00	34.03	33.46	33.57	3,035,195	-0.47(-1.38%)
Mar 21, 2011	33.90	34.14	33.86	34.04	4,942,402	+0.99(+3.00%)
Mar 18, 2011	33.59	33.65	32.88	33.05	3,103,918	-0.01(-0.02%)
Mar 17, 2011	33.12	33.42	32.86	33.05	2,294,979	+0.62(+1.90%)
Mar 16, 2011	32.50	32.94	32.13	32.44	4,430,731	-0.17(-0.53%)
Mar 15, 2011	32.22	32.78	32.18	32.61	2,748,527	-0.32(-0.98%)
Mar 14, 2011	32.92	33.31	32.62	32.93	2,208,412	-0.30(-0.91%)
Mar 11, 2011	32.91	33.41	32.61	33.23	1,956,259	+0.29(+0.87%)
Mar 10, 2011	33.31	33.34	32.65	32.95	1,791,716	-0.81(-2.40%)
Mar 09, 2011	33.76	33.83	33.34	33.76	1,710,451	-0.11(-0.34%)
Mar 08, 2011	33.54	34.16	33.31	33.87	1,798,611	+0.57(+1.72%)
Mar 07, 2011	34.22	34.51	33.15	33.30	4,543,943	-0.94(-2.76%)
Mar 04, 2011	34.66	34.76	33.99	34.24	4,898,868	-0.52(-1.50%)
Mar 03, 2011	33.95	34.83	33.95	34.76	3,612,145	+1.04(+3.08%)
Mar 02, 2011	33.20	34.19	33.13	33.73	2,707,249	+0.52(+1.57%)
Mar 01, 2011	33.57	33.88	33.09	33.20	2,386,545	-0.32(-0.95%)
Feb 28, 2011	33.54	33.86	33.32	33.52	1,999,243	+0.10(+0.30%)
Feb 25, 2011	33.39	33.51	33.28	33.42	2,127,703	+0.29(+0.88%)
Feb 24, 2011	33.18	33.72	32.82	33.13	2,603,174	+0.14(+0.44%)
Feb 23, 2011	34.03	34.10	32.68	32.99	3,092,431	-1.03(-3.04%)
Feb 22, 2011	34.71	34.72	33.91	34.02	1,560,162	-1.17(-3.34%)
Feb 18, 2011	35.26	35.36	34.86	35.19	2,296,183	+0.21(+0.61%)
Feb 17, 2011	34.66	35.12	34.42	34.98	2,195,081	+0.18(+0.51%)
Feb 16, 2011	34.69	34.98	34.36	34.80	2,198,122	+0.28(+0.80%)
Feb 15, 2011	34.95	35.15	34.44	34.53	2,360,734	-0.64(-1.83%)
Feb 14, 2011	34.63	35.23	34.53	35.17	2,735,498	+0.56(+1.61%)
Feb 11, 2011	34.42	34.81	34.24	34.62	2,575,838	+0.03(+0.08%)
Feb 10, 2011	34.21	34.79	34.13	34.59	2,811,000	+0.26(+0.76%)
Feb 09, 2011	34.14	34.39	33.96	34.33	3,026,784	+0.01(+0.02%)
Feb 08, 2011	34.25	34.62	33.99	34.33	2,484,549	+0.12(+0.35%)
Feb 07, 2011	34.06	34.31	33.99	34.21	4,181,065	+0.29(+0.86%)
Feb 04, 2011	33.68	34.00	33.60	33.92	2,186,262	+0.30(+0.90%)
Feb 03, 2011	33.80	33.96	33.56	33.62	3,884,477	-0.24(-0.71%)
Feb 02, 2011	33.94	34.08	33.57	33.85	3,144,414	-0.29(-0.85%)

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.