Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.61	33.88	33.06	33.55	4,438,489	-0.07(-0.21%)
Apr 27, 2012	34.51	34.82	33.46	33.62	4,712,343	-0.84(-2.44%)
Apr 26, 2012	33.58	34.53	33.40	34.46	2,854,787	+0.99(+2.97%)
Apr 25, 2012	33.16	33.99	32.98	33.47	4,392,506	+0.50(+1.52%)
Apr 24, 2012	34.57	34.81	32.35	32.97	6,642,521	-1.71(-4.94%)
Apr 23, 2012	34.11	34.83	33.67	34.68	3,561,227	+0.18(+0.51%)
Apr 20, 2012	33.92	34.67	33.92	34.50	2,773,791	+0.67(+1.99%)
Apr 19, 2012	33.83	34.05	33.52	33.83	1,647,547	-0.01(-0.03%)
Apr 18, 2012	33.23	34.09	33.17	33.84	2,535,918	+0.52(+1.58%)
Apr 17, 2012	32.77	33.57	32.59	33.31	2,088,917	+0.75(+2.30%)
Apr 16, 2012	32.95	32.99	32.28	32.56	2,438,794	-0.31(-0.96%)
Apr 13, 2012	32.74	32.95	32.59	32.88	1,824,831	+0.12(+0.36%)
Apr 12, 2012	32.64	32.86	32.41	32.76	2,421,933	+0.29(+0.90%)
Apr 11, 2012	32.70	32.82	32.27	32.47	2,978,171	+0.09(+0.26%)
Apr 10, 2012	32.74	33.05	32.27	32.38	2,993,290	-0.41(-1.24%)
Apr 09, 2012	32.88	33.05	32.61	32.79	1,522,492	-0.47(-1.42%)
Apr 05, 2012	32.99	33.33	32.80	33.26	2,165,126	+0.04(+0.13%)
Apr 04, 2012	33.28	33.60	32.75	33.22	2,833,635	-0.43(-1.29%)
Apr 03, 2012	33.12	33.68	33.08	33.65	2,613,468	+0.21(+0.61%)
Apr 02, 2012	33.18	33.73	32.97	33.45	3,310,688	+0.62(+1.87%)
Mar 30, 2012	33.34	33.36	32.78	32.83	3,023,213	-0.21(-0.65%)
Mar 29, 2012	33.20	33.40	32.86	33.05	2,409,463	-0.43(-1.28%)
Mar 28, 2012	34.17	34.17	33.19	33.48	3,511,794	-0.59(-1.72%)
Mar 27, 2012	34.07	34.35	33.92	34.06	2,868,531	+0.09(+0.27%)
Mar 26, 2012	34.02	34.40	33.72	33.97	2,944,656	+0.22(+0.66%)
Mar 23, 2012	33.61	33.85	33.46	33.75	2,638,144	+0.22(+0.67%)
Mar 22, 2012	33.88	33.96	33.42	33.52	3,129,471	-0.41(-1.21%)
Mar 21, 2012	33.93	34.19	33.90	33.93	1,811,108	+0.00(+0.00%)
Mar 20, 2012	34.08	34.22	33.87	33.93	1,903,192	-0.23(-0.68%)
Mar 19, 2012	34.32	34.35	34.05	34.17	2,837,492	+0.50(+1.47%)
Mar 16, 2012	33.64	33.76	33.45	33.67	2,307,114	-0.08(-0.24%)
Mar 15, 2012	33.19	34.07	33.19	33.75	3,480,528	+0.41(+1.22%)
Mar 14, 2012	33.19	33.38	33.08	33.35	1,645,380	+0.01(+0.04%)
Mar 13, 2012	32.97	33.35	32.86	33.33	1,636,048	+0.62(+1.88%)
Mar 12, 2012	33.16	33.16	32.61	32.72	2,487,540	-0.34(-1.02%)
Mar 09, 2012	31.92	33.56	31.92	33.06	4,988,348	+1.15(+3.60%)
Mar 08, 2012	31.52	32.13	31.52	31.91	2,171,526	+0.46(+1.46%)
Mar 07, 2012	31.29	31.78	30.98	31.45	3,087,052	+0.20(+0.63%)
Mar 06, 2012	31.67	31.72	31.13	31.25	2,849,310	-0.70(-2.18%)
Mar 05, 2012	31.95	32.15	31.54	31.95	2,567,404	-0.09(-0.28%)
Mar 02, 2012	32.14	32.30	31.91	32.04	2,021,910	-0.11(-0.35%)
Mar 01, 2012	31.39	32.17	31.19	32.15	3,523,670	+0.71(+2.25%)
Feb 29, 2012	31.68	32.06	31.41	31.45	2,713,668	-0.36(-1.13%)
Feb 28, 2012	31.47	31.92	31.18	31.81	3,715,604	+0.22(+0.71%)
Feb 27, 2012	31.62	31.79	30.95	31.58	3,121,802	+0.02(+0.08%)
Feb 24, 2012	31.70	31.79	31.30	31.56	2,593,901	-0.06(-0.18%)
Feb 23, 2012	31.85	31.96	31.47	31.62	3,775,573	-0.11(-0.36%)
Feb 22, 2012	30.46	32.01	30.40	31.73	11,116,149	+2.07(+6.96%)
Feb 21, 2012	29.13	29.88	28.92	29.67	6,504,468	+0.88(+3.05%)
Feb 17, 2012	28.65	28.81	28.43	28.79	2,488,640	+0.23(+0.81%)
Feb 16, 2012	28.34	28.73	28.18	28.55	2,131,319	+0.26(+0.91%)
Feb 15, 2012	28.42	28.42	28.12	28.30	2,546,463	+0.08(+0.27%)
Feb 14, 2012	28.52	28.80	28.16	28.22	1,890,885	-0.39(-1.36%)
Feb 13, 2012	28.12	28.82	27.98	28.61	3,198,568	+0.69(+2.48%)
Feb 10, 2012	28.00	28.03	27.33	27.92	2,735,997	-0.41(-1.44%)
Feb 09, 2012	28.39	28.43	28.03	28.33	1,692,378	-0.09(-0.33%)
Feb 08, 2012	28.21	28.50	28.07	28.42	1,765,360	+0.30(+1.06%)
Feb 07, 2012	28.14	28.34	27.92	28.12	1,469,748	+0.01(+0.03%)
Feb 06, 2012	27.78	28.12	27.48	28.11	1,802,015	+0.15(+0.53%)
Feb 03, 2012	27.54	28.01	27.33	27.96	2,857,917	+0.67(+2.45%)
Feb 02, 2012	27.57	27.66	27.23	27.30	1,580,680	-0.14(-0.50%)

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.