Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.92	33.99	33.27	33.38	7,761,615	-0.95(-2.77%)
Apr 27, 2012	34.36	34.56	33.98	34.33	10,946,042	+0.20(+0.59%)
Apr 26, 2012	33.29	34.20	33.15	34.13	6,639,856	+0.87(+2.62%)
Apr 25, 2012	32.90	33.44	32.84	33.26	3,963,122	+0.71(+2.18%)
Apr 24, 2012	32.61	32.96	32.36	32.55	5,094,063	-0.12(-0.37%)
Apr 23, 2012	32.95	32.95	32.26	32.67	5,814,923	-0.64(-1.92%)
Apr 20, 2012	33.40	33.69	33.19	33.31	5,024,224	+0.03(+0.09%)
Apr 19, 2012	33.05	33.40	32.76	33.28	10,225,512	+0.36(+1.09%)
Apr 18, 2012	32.71	33.05	32.43	32.92	6,464,447	+0.10(+0.30%)
Apr 17, 2012	32.67	33.04	32.28	32.82	7,407,089	+0.51(+1.58%)
Apr 16, 2012	32.65	32.65	32.09	32.31	6,928,094	-0.20(-0.62%)
Apr 13, 2012	32.06	32.63	31.96	32.51	6,798,537	+0.33(+1.03%)
Apr 12, 2012	31.66	32.21	31.42	32.18	8,680,827	+0.54(+1.71%)
Apr 11, 2012	31.81	31.88	31.49	31.64	6,601,504	+0.34(+1.09%)
Apr 10, 2012	32.50	32.56	31.25	31.30	12,247,632	-1.24(-3.81%)
Apr 09, 2012	31.98	32.76	31.36	32.54	8,819,950	-0.79(-2.37%)
Apr 05, 2012	32.94	33.45	32.79	33.33	7,203,243	+0.34(+1.03%)
Apr 04, 2012	33.46	33.58	32.76	32.99	8,367,081	-0.89(-2.63%)
Apr 03, 2012	33.74	34.17	33.42	33.88	6,675,576	+0.14(+0.41%)
Apr 02, 2012	33.80	33.99	33.40	33.74	8,158,211	-0.17(-0.50%)
Mar 30, 2012	32.98	33.94	32.96	33.91	15,510,553	+1.08(+3.29%)
Mar 29, 2012	32.00	32.91	31.93	32.83	7,633,525	+0.60(+1.86%)
Mar 28, 2012	32.21	32.66	32.14	32.23	8,141,161	-0.27(-0.83%)
Mar 27, 2012	32.52	32.61	32.28	32.50	4,990,762	+0.08(+0.25%)
Mar 26, 2012	32.22	32.56	31.98	32.42	7,828,946	+0.58(+1.82%)
Mar 23, 2012	31.40	31.98	31.34	31.84	5,464,503	+0.41(+1.30%)
Mar 22, 2012	31.26	31.52	31.16	31.43	4,594,873	-0.13(-0.41%)
Mar 21, 2012	31.78	31.85	31.38	31.56	5,101,507	-0.14(-0.44%)
Mar 20, 2012	31.54	31.71	31.39	31.70	5,786,294	-0.12(-0.38%)
Mar 19, 2012	31.46	32.05	31.32	31.82	4,917,237	+0.23(+0.73%)
Mar 16, 2012	31.53	31.75	31.46	31.59	5,910,833	+0.07(+0.22%)
Mar 15, 2012	31.43	31.60	31.09	31.52	6,885,889	+0.09(+0.29%)
Mar 14, 2012	31.64	31.80	31.28	31.43	9,455,807	+0.10(+0.32%)
Mar 13, 2012	30.64	31.43	30.55	31.33	10,211,326	+0.77(+2.52%)
Mar 12, 2012	30.89	31.00	30.38	30.56	3,866,870	-0.25(-0.81%)
Mar 09, 2012	30.63	30.99	30.49	30.81	6,888,242	+0.27(+0.88%)
Mar 08, 2012	29.93	30.67	29.91	30.54	8,755,736	+0.75(+2.52%)
Mar 07, 2012	29.19	29.88	29.10	29.79	6,892,802	+0.71(+2.44%)
Mar 06, 2012	29.45	29.49	28.85	29.08	7,167,602	-0.79(-2.64%)
Mar 05, 2012	30.15	30.26	29.61	29.87	5,549,149	-0.42(-1.39%)
Mar 02, 2012	30.35	30.52	30.06	30.29	5,475,347	-0.06(-0.20%)
Mar 01, 2012	29.95	30.55	29.82	30.35	9,151,197	+0.45(+1.51%)
Feb 29, 2012	30.13	30.32	29.81	29.90	10,969,140	-0.09(-0.30%)
Feb 28, 2012	29.83	30.09	29.59	29.99	5,411,444	+0.16(+0.54%)
Feb 27, 2012	29.41	30.16	29.20	29.83	3,748,315	+0.08(+0.27%)
Feb 24, 2012	29.58	29.93	29.47	29.75	5,573,803	+0.31(+1.05%)
Feb 23, 2012	29.55	29.61	29.27	29.44	7,254,970	+0.01(+0.03%)
Feb 22, 2012	29.50	29.85	29.39	29.43	4,679,905	-0.11(-0.37%)
Feb 21, 2012	29.82	30.06	29.43	29.54	4,857,450	-0.05(-0.17%)
Feb 17, 2012	29.82	29.87	29.35	29.59	8,171,870	+0.29(+0.99%)
Feb 16, 2012	28.35	29.47	28.22	29.30	14,017,646	-0.27(-0.91%)
Feb 15, 2012	29.32	29.91	29.20	29.57	8,429,873	-0.22(-0.74%)
Feb 14, 2012	30.22	30.31	29.54	29.79	5,530,890	-0.42(-1.39%)
Feb 13, 2012	30.20	30.38	30.07	30.21	6,001,600	+0.31(+1.04%)
Feb 10, 2012	29.36	30.00	29.10	29.90	5,107,118	+0.13(+0.44%)
Feb 09, 2012	29.70	29.88	29.18	29.77	5,736,473	+0.04(+0.13%)
Feb 08, 2012	29.85	30.08	29.52	29.73	4,552,645	-0.17(-0.57%)
Feb 07, 2012	29.61	29.93	29.28	29.90	7,677,052	+0.27(+0.91%)
Feb 06, 2012	29.24	29.64	29.21	29.63	4,157,820	+0.15(+0.51%)
Feb 03, 2012	29.48	29.61	29.04	29.48	7,018,527	+0.38(+1.31%)
Feb 02, 2012	28.72	29.32	28.24	29.10	8,832,771	+0.19(+0.66%)

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.