Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.04	36.12	35.44	35.53	1,585,659	-0.54(-1.49%)
Apr 27, 2012	36.41	36.42	35.63	36.07	2,375,979	-0.03(-0.10%)
Apr 26, 2012	36.44	36.93	35.83	36.11	3,012,246	-0.31(-0.86%)
Apr 25, 2012	36.39	36.64	36.30	36.42	3,366,884	+0.30(+0.84%)
Apr 24, 2012	36.00	36.38	35.92	36.12	1,472,060	+0.17(+0.48%)
Apr 23, 2012	35.64	36.02	35.30	35.94	2,022,460	-0.16(-0.46%)
Apr 20, 2012	35.92	36.48	35.75	36.11	2,053,368	+0.34(+0.95%)
Apr 19, 2012	36.69	36.80	35.65	35.77	2,758,098	-0.89(-2.44%)
Apr 18, 2012	36.79	36.99	36.60	36.66	1,804,806	-0.42(-1.12%)
Apr 17, 2012	36.50	37.16	36.43	37.08	2,141,691	+0.96(+2.67%)
Apr 16, 2012	36.42	36.63	36.06	36.12	1,362,256	-0.05(-0.14%)
Apr 13, 2012	37.11	37.14	36.14	36.17	1,676,537	-1.07(-2.87%)
Apr 12, 2012	36.44	37.33	36.34	37.23	1,582,035	+0.92(+2.53%)
Apr 11, 2012	35.83	36.86	35.78	36.31	2,030,413	+0.94(+2.65%)
Apr 10, 2012	36.05	36.05	35.30	35.38	1,888,336	-0.72(-2.00%)
Apr 09, 2012	36.00	36.12	35.83	36.10	1,403,002	-0.62(-1.70%)
Apr 05, 2012	36.45	36.80	36.31	36.72	1,130,675	+0.05(+0.14%)
Apr 04, 2012	36.95	37.23	36.55	36.67	1,112,792	-0.62(-1.65%)
Apr 03, 2012	36.61	37.36	36.51	37.29	1,934,436	+0.55(+1.49%)
Apr 02, 2012	36.57	36.81	36.21	36.74	2,065,996	+0.21(+0.57%)
Mar 30, 2012	36.31	36.60	35.84	36.53	1,486,663	+0.50(+1.40%)
Mar 29, 2012	36.12	36.13	35.67	36.03	1,056,047	-0.43(-1.19%)
Mar 28, 2012	36.65	36.65	36.04	36.46	1,048,025	-0.26(-0.71%)
Mar 27, 2012	36.71	36.87	36.62	36.72	1,572,675	+0.00(+0.00%)
Mar 26, 2012	36.44	36.92	36.37	36.72	1,440,929	+0.62(+1.71%)
Mar 23, 2012	35.98	36.19	35.58	36.11	825,885	+0.12(+0.34%)
Mar 22, 2012	35.91	36.26	35.73	35.98	1,034,367	-0.24(-0.67%)
Mar 21, 2012	36.17	36.43	35.85	36.23	1,692,558	+0.16(+0.43%)
Mar 20, 2012	36.22	36.44	36.00	36.07	1,672,102	-0.28(-0.76%)
Mar 19, 2012	36.83	36.85	36.28	36.35	1,621,385	-0.62(-1.67%)
Mar 16, 2012	36.66	37.03	36.15	36.97	2,479,570	+0.49(+1.36%)
Mar 15, 2012	36.04	36.48	35.92	36.47	1,802,235	+0.44(+1.23%)
Mar 14, 2012	35.91	36.35	35.85	36.03	2,074,589	+0.02(+0.05%)
Mar 13, 2012	34.87	36.05	34.80	36.01	3,601,831	+1.26(+3.62%)
Mar 12, 2012	33.77	34.78	33.63	34.75	3,041,964	+1.05(+3.12%)
Mar 09, 2012	33.51	33.94	33.22	33.70	901,972	+0.27(+0.80%)
Mar 08, 2012	32.65	33.48	32.58	33.43	1,211,958	+1.02(+3.16%)
Mar 07, 2012	32.48	32.67	32.29	32.41	1,321,898	+0.00(+0.00%)
Mar 06, 2012	33.10	33.47	32.38	32.41	1,639,453	-1.03(-3.09%)
Mar 05, 2012	33.64	33.75	33.43	33.44	1,319,619	-0.35(-1.03%)
Mar 02, 2012	33.95	34.24	33.66	33.79	1,262,490	-0.25(-0.74%)
Mar 01, 2012	33.30	34.09	33.30	34.04	1,362,714	+0.54(+1.61%)
Feb 29, 2012	33.62	33.89	33.43	33.50	1,312,993	-0.03(-0.08%)
Feb 28, 2012	34.05	34.05	33.43	33.53	1,433,532	-0.51(-1.50%)
Feb 27, 2012	33.15	34.13	33.15	34.04	1,990,056	+0.30(+0.90%)
Feb 24, 2012	34.01	34.15	33.74	33.74	1,616,712	-0.23(-0.69%)
Feb 23, 2012	33.55	34.00	33.40	33.97	1,099,252	+0.33(+0.98%)
Feb 22, 2012	33.20	33.87	33.20	33.64	1,179,725	+0.11(+0.34%)
Feb 21, 2012	33.49	33.57	33.12	33.53	1,462,231	+0.10(+0.29%)
Feb 17, 2012	33.60	33.80	33.29	33.43	896,464	+0.07(+0.21%)
Feb 16, 2012	33.15	33.50	33.03	33.36	1,458,159	+0.18(+0.55%)
Feb 15, 2012	33.63	33.72	33.02	33.18	1,345,904	-0.23(-0.68%)
Feb 14, 2012	33.14	33.49	33.09	33.41	1,574,345	-0.04(-0.13%)
Feb 13, 2012	33.47	33.62	33.11	33.45	1,273,655	+0.23(+0.70%)
Feb 10, 2012	32.88	33.42	32.77	33.22	2,954,222	+0.06(+0.18%)
Feb 09, 2012	33.23	33.33	32.82	33.16	3,207,990	+0.05(+0.16%)
Feb 08, 2012	29.86	33.26	29.86	33.11	4,084,957	-0.58(-1.72%)
Feb 07, 2012	33.18	33.82	33.03	33.68	3,086,654	+0.29(+0.88%)
Feb 06, 2012	33.06	33.48	32.89	33.39	1,310,605	+0.12(+0.36%)
Feb 03, 2012	32.79	33.55	32.75	33.27	1,709,405	+0.90(+2.78%)
Feb 02, 2012	32.66	32.86	32.30	32.37	1,649,390	-0.12(-0.37%)

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.