Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.86	33.05	32.20	32.59	5,624,371	-0.59(-1.78%)
Apr 27, 2012	33.17	34.29	32.95	33.18	9,294,047	+0.03(+0.09%)
Apr 26, 2012	36.40	36.60	32.95	33.15	17,404,514	-5.60(-14.45%)
Apr 25, 2012	38.03	39.09	37.60	38.75	6,802,946	+1.01(+2.68%)
Apr 24, 2012	38.14	38.24	37.42	37.74	2,567,269	-0.36(-0.94%)
Apr 23, 2012	37.10	38.37	36.90	38.10	3,551,872	+0.70(+1.87%)
Apr 20, 2012	37.87	38.09	37.33	37.40	2,488,718	-0.46(-1.22%)
Apr 19, 2012	38.49	38.91	37.74	37.86	3,076,321	-0.55(-1.43%)
Apr 18, 2012	37.66	38.64	37.66	38.41	3,790,575	+0.78(+2.07%)
Apr 17, 2012	37.19	37.82	37.08	37.63	2,278,877	+0.90(+2.45%)
Apr 16, 2012	36.95	37.00	36.30	36.73	2,086,057	-0.03(-0.08%)
Apr 13, 2012	36.36	36.79	36.10	36.76	2,237,653	+0.22(+0.60%)
Apr 12, 2012	36.02	36.66	35.98	36.54	1,681,627	+0.56(+1.56%)
Apr 11, 2012	35.25	36.28	35.25	35.98	1,911,984	+0.86(+2.45%)
Apr 10, 2012	35.58	36.01	35.07	35.12	2,587,575	-0.57(-1.60%)
Apr 09, 2012	35.74	35.88	35.31	35.69	1,978,679	-0.64(-1.76%)
Apr 05, 2012	36.27	36.73	36.06	36.33	1,990,194	-0.15(-0.41%)
Apr 04, 2012	36.58	37.29	36.19	36.48	3,385,665	+0.10(+0.27%)
Apr 03, 2012	36.58	36.58	36.14	36.38	1,867,746	-0.35(-0.95%)
Apr 02, 2012	36.43	36.81	36.06	36.73	2,524,644	+0.03(+0.08%)
Mar 30, 2012	37.22	37.31	36.47	36.70	1,524,922	-0.22(-0.60%)
Mar 29, 2012	36.53	36.96	36.25	36.92	1,734,375	+0.04(+0.11%)
Mar 28, 2012	37.65	37.81	36.55	36.88	2,112,290	-0.80(-2.12%)
Mar 27, 2012	37.85	37.97	37.59	37.68	2,185,257	-0.09(-0.24%)
Mar 26, 2012	36.97	37.95	36.79	37.77	2,778,108	+1.15(+3.14%)
Mar 23, 2012	36.55	36.65	36.09	36.62	1,252,620	+0.16(+0.44%)
Mar 22, 2012	36.63	36.90	36.24	36.46	1,952,438	-0.48(-1.30%)
Mar 21, 2012	36.68	37.15	36.44	36.94	2,617,169	+0.19(+0.52%)
Mar 20, 2012	36.70	36.79	36.18	36.75	1,717,328	-0.29(-0.78%)
Mar 19, 2012	37.29	37.50	36.66	37.04	1,816,871	-0.32(-0.86%)
Mar 16, 2012	37.44	37.62	37.21	37.36	2,709,804	+0.01(+0.03%)
Mar 15, 2012	36.87	37.49	36.60	37.35	2,351,969	+0.69(+1.88%)
Mar 14, 2012	37.35	37.47	36.37	36.66	2,093,732	-0.81(-2.16%)
Mar 13, 2012	36.82	37.48	36.56	37.47	2,202,583	+0.84(+2.29%)
Mar 12, 2012	36.80	37.24	36.36	36.63	2,072,347	-0.21(-0.57%)
Mar 09, 2012	36.08	36.94	36.06	36.84	2,789,672	+0.72(+1.99%)
Mar 08, 2012	35.89	36.37	35.86	36.12	2,265,733	+0.57(+1.60%)
Mar 07, 2012	34.96	35.80	34.88	35.55	2,511,694	+0.68(+1.95%)
Mar 06, 2012	35.46	35.49	34.70	34.87	3,280,389	-0.90(-2.52%)
Mar 05, 2012	36.13	36.40	35.60	35.77	2,512,000	-0.53(-1.46%)
Mar 02, 2012	35.96	36.75	35.90	36.30	2,847,539	+0.40(+1.11%)
Mar 01, 2012	36.20	36.26	35.87	35.90	4,596,609	-0.10(-0.28%)
Feb 29, 2012	36.81	36.94	35.84	36.00	3,675,186	-0.69(-1.88%)
Feb 28, 2012	37.15	37.25	36.46	36.69	2,592,481	-0.38(-1.03%)
Feb 27, 2012	36.83	37.35	36.63	37.07	2,471,275	-0.14(-0.38%)
Feb 24, 2012	36.78	37.42	36.56	37.21	2,840,924	+0.69(+1.89%)
Feb 23, 2012	36.76	36.76	36.07	36.52	4,321,476	-0.09(-0.25%)
Feb 22, 2012	37.05	37.39	36.46	36.61	3,364,693	-0.82(-2.19%)
Feb 21, 2012	38.00	38.00	37.19	37.43	2,404,390	-0.37(-0.98%)
Feb 17, 2012	38.43	38.46	37.42	37.80	2,778,370	-0.62(-1.61%)
Feb 16, 2012	38.00	38.56	37.92	38.42	2,280,510	+0.36(+0.95%)
Feb 15, 2012	38.61	38.86	38.02	38.06	2,891,463	-0.42(-1.09%)
Feb 14, 2012	38.55	38.73	38.08	38.48	2,538,816	-0.09(-0.23%)
Feb 13, 2012	38.56	38.89	37.90	38.57	3,559,454	+0.14(+0.36%)
Feb 10, 2012	37.60	38.78	37.52	38.43	6,810,524	+0.37(+0.97%)
Feb 09, 2012	38.92	39.14	37.47	38.06	18,570,940	+3.62(+10.51%)
Feb 08, 2012	33.82	35.59	33.67	34.44	9,439,235	+0.79(+2.35%)
Feb 07, 2012	33.40	33.68	33.00	33.65	2,552,731	+0.28(+0.84%)
Feb 06, 2012	33.83	34.25	33.25	33.37	4,159,432	-0.27(-0.80%)
Feb 03, 2012	32.81	33.70	32.74	33.64	3,530,112	+1.31(+4.05%)
Feb 02, 2012	32.34	32.83	32.13	32.33	3,209,360	+0.32(+1.00%)

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.