Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.94	35.52	34.87	35.33	224,444	+0.42(+1.21%)
Apr 28, 2011	34.72	35.06	34.47	34.91	227,746	+0.19(+0.53%)
Apr 27, 2011	34.80	35.05	34.57	34.72	147,855	-0.09(-0.25%)
Apr 26, 2011	34.13	34.90	34.01	34.81	201,082	+0.78(+2.28%)
Apr 25, 2011	34.38	34.38	33.95	34.03	101,566	-0.32(-0.92%)
Apr 21, 2011	34.34	34.43	34.10	34.35	106,905	+0.23(+0.67%)
Apr 20, 2011	34.01	34.53	33.81	34.12	168,060	+0.38(+1.12%)
Apr 19, 2011	33.77	33.87	33.60	33.74	125,985	+0.09(+0.26%)
Apr 18, 2011	33.52	33.68	33.29	33.65	199,832	-0.26(-0.75%)
Apr 15, 2011	33.43	34.02	33.40	33.91	211,791	+0.45(+1.34%)
Apr 14, 2011	33.14	33.67	33.14	33.46	160,707	+0.04(+0.11%)
Apr 13, 2011	33.75	33.75	33.22	33.43	212,873	-0.03(-0.08%)
Apr 12, 2011	33.43	33.57	33.20	33.45	213,162	-0.18(-0.52%)
Apr 11, 2011	33.50	33.72	33.38	33.63	238,811	+0.10(+0.29%)
Apr 08, 2011	33.78	33.98	33.46	33.53	236,018	-0.03(-0.08%)
Apr 07, 2011	33.54	34.00	33.49	33.56	195,550	+0.09(+0.26%)
Apr 06, 2011	32.92	33.50	32.91	33.47	248,808	+0.62(+1.88%)
Apr 05, 2011	32.51	33.03	32.28	32.85	170,502	+0.21(+0.65%)
Apr 04, 2011	32.41	32.88	32.12	32.64	261,897	+0.33(+1.01%)
Apr 01, 2011	32.18	32.39	32.02	32.31	191,099	+0.30(+0.94%)
Mar 31, 2011	32.05	32.22	31.93	32.01	138,653	-0.04(-0.11%)
Mar 30, 2011	32.05	32.05	32.05	32.05	86,126	+0.13(+0.41%)
Mar 29, 2011	32.04	32.14	31.79	31.92	162,572	-0.12(-0.39%)
Mar 28, 2011	32.13	32.24	31.97	32.04	243,207	+0.03(+0.08%)
Mar 25, 2011	31.95	32.17	31.64	32.01	261,754	+0.27(+0.86%)
Mar 24, 2011	31.86	32.09	31.53	31.74	280,646	+0.05(+0.17%)
Mar 23, 2011	32.09	32.09	31.60	31.69	220,096	-0.40(-1.24%)
Mar 22, 2011	32.22	32.30	32.07	32.09	158,132	-0.04(-0.14%)
Mar 21, 2011	32.43	32.47	32.07	32.13	262,075	+0.14(+0.44%)
Mar 18, 2011	31.86	32.41	31.82	31.99	269,607	+0.26(+0.83%)
Mar 17, 2011	32.58	32.68	31.67	31.72	208,386	-0.33(-1.02%)
Mar 16, 2011	32.33	32.49	31.86	32.05	288,375	-0.44(-1.36%)
Mar 15, 2011	32.31	32.72	32.31	32.49	334,737	-0.35(-1.07%)
Mar 14, 2011	33.00	33.36	32.66	32.84	125,922	-0.49(-1.48%)
Mar 11, 2011	33.37	33.58	33.13	33.34	226,931	-0.12(-0.37%)
Mar 10, 2011	34.02	34.03	32.96	33.46	225,937	-0.89(-2.59%)
Mar 09, 2011	34.39	34.99	34.10	34.35	414,922	+0.01(+0.03%)
Mar 08, 2011	33.93	34.91	33.36	34.34	399,974	+0.52(+1.54%)
Mar 07, 2011	34.76	35.12	33.65	33.82	230,054	-0.98(-2.81%)
Mar 04, 2011	34.93	35.15	34.26	34.80	147,576	-0.16(-0.45%)
Mar 03, 2011	34.26	35.14	34.26	34.96	172,246	+0.93(+2.72%)
Mar 02, 2011	33.91	34.32	33.84	34.03	175,096	+0.06(+0.18%)
Mar 01, 2011	34.92	35.21	33.72	33.97	228,670	-1.00(-2.87%)
Feb 28, 2011	35.14	35.51	34.73	34.98	249,531	-0.09(-0.25%)
Feb 25, 2011	34.38	35.31	34.38	35.06	282,923	+0.60(+1.74%)
Feb 24, 2011	34.25	34.71	33.88	34.47	356,576	+0.24(+0.70%)
Feb 23, 2011	35.35	35.44	34.07	34.23	368,338	-1.12(-3.17%)
Feb 22, 2011	35.76	35.97	35.15	35.35	530,478	-0.79(-2.20%)
Feb 18, 2011	36.62	36.77	35.81	36.14	240,131	-0.39(-1.06%)
Feb 17, 2011	36.95	37.08	36.45	36.53	486,405	-0.56(-1.50%)
Feb 16, 2011	37.91	39.00	36.58	37.08	463,011	-1.00(-2.62%)
Feb 15, 2011	37.91	38.43	37.84	38.08	204,109	+0.13(+0.35%)
Feb 14, 2011	37.67	38.12	37.60	37.95	65,859	+0.24(+0.63%)
Feb 11, 2011	37.07	37.90	37.07	37.71	100,131	+0.48(+1.28%)
Feb 10, 2011	37.09	37.52	36.87	37.23	96,380	-0.05(-0.14%)
Feb 09, 2011	37.42	37.73	37.00	37.29	85,472	-0.19(-0.49%)
Feb 08, 2011	37.59	37.61	37.02	37.47	96,830	-0.19(-0.52%)
Feb 07, 2011	36.68	37.94	36.52	37.66	117,059	+0.98(+2.67%)
Feb 04, 2011	36.85	36.98	36.52	36.69	100,304	-0.16(-0.43%)
Feb 03, 2011	37.00	37.05	36.55	36.85	112,458	-0.20(-0.55%)
Feb 02, 2011	36.97	37.26	36.94	37.05	140,475	-0.06(-0.17%)

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.