Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.91	29.95	29.49	29.60	4,712,021	-0.40(-1.32%)
Apr 27, 2012	29.70	30.38	29.50	30.00	4,556,475	+0.31(+1.05%)
Apr 26, 2012	29.41	29.95	29.32	29.69	4,488,168	+0.30(+1.02%)
Apr 25, 2012	29.39	29.56	29.20	29.39	4,104,644	+0.25(+0.85%)
Apr 24, 2012	29.45	29.59	29.07	29.14	6,769,632	-0.38(-1.28%)
Apr 23, 2012	29.58	29.64	29.24	29.52	5,020,445	-0.28(-0.95%)
Apr 20, 2012	29.90	30.12	29.68	29.80	5,141,393	-0.04(-0.14%)
Apr 19, 2012	30.06	30.39	29.69	29.84	5,688,415	-0.28(-0.94%)
Apr 18, 2012	30.15	30.35	30.06	30.12	4,874,255	-0.08(-0.27%)
Apr 17, 2012	30.15	30.44	30.02	30.21	6,577,819	+0.24(+0.79%)
Apr 16, 2012	29.70	30.04	29.53	29.97	5,531,784	+0.68(+2.34%)
Apr 13, 2012	29.35	29.60	29.24	29.29	5,164,070	-0.19(-0.66%)
Apr 12, 2012	29.11	29.69	28.98	29.48	5,433,789	+0.41(+1.40%)
Apr 11, 2012	29.11	29.21	28.94	29.07	4,008,990	+0.17(+0.57%)
Apr 10, 2012	29.52	29.63	28.78	28.91	6,332,570	-0.59(-2.00%)
Apr 09, 2012	29.41	29.53	29.24	29.50	6,023,830	-0.22(-0.74%)
Apr 05, 2012	30.32	30.35	29.50	29.72	16,000,873	-0.98(-3.19%)
Apr 04, 2012	30.41	30.85	30.12	30.70	11,702,653	+0.10(+0.33%)
Apr 03, 2012	30.37	30.77	30.37	30.60	7,801,441	+0.18(+0.60%)
Apr 02, 2012	30.01	30.56	29.97	30.41	14,515,116	+0.87(+2.94%)
Mar 30, 2012	29.41	29.67	29.29	29.54	8,572,239	+0.15(+0.50%)
Mar 29, 2012	28.69	29.42	28.69	29.40	6,975,503	+0.48(+1.65%)
Mar 28, 2012	28.97	29.16	28.58	28.92	4,932,299	-0.09(-0.33%)
Mar 27, 2012	28.72	29.17	28.70	29.01	5,386,960	+0.38(+1.34%)
Mar 26, 2012	28.59	28.79	28.47	28.63	4,128,446	+0.22(+0.79%)
Mar 23, 2012	28.37	28.46	28.08	28.41	5,166,959	+0.03(+0.10%)
Mar 22, 2012	28.68	28.93	28.25	28.38	6,860,868	-0.41(-1.42%)
Mar 21, 2012	28.78	29.00	28.65	28.78	6,480,597	+0.12(+0.43%)
Mar 20, 2012	28.56	28.84	28.52	28.66	8,351,334	-0.11(-0.39%)
Mar 19, 2012	29.29	29.29	28.67	28.77	8,844,706	-0.97(-3.28%)
Mar 16, 2012	30.15	30.18	29.66	29.75	5,155,802	-0.44(-1.47%)
Mar 15, 2012	30.35	30.38	29.85	30.19	3,137,257	-0.04(-0.14%)
Mar 14, 2012	30.08	30.41	30.08	30.23	4,799,781	-0.04(-0.12%)
Mar 13, 2012	30.00	30.41	29.89	30.27	5,916,988	+0.40(+1.34%)
Mar 12, 2012	29.60	30.10	29.54	29.86	4,546,044	+0.19(+0.66%)
Mar 09, 2012	29.57	29.75	29.35	29.67	4,791,812	+0.70(+2.43%)
Mar 08, 2012	28.60	29.07	28.55	28.97	3,552,546	+0.49(+1.72%)
Mar 07, 2012	28.50	28.62	28.28	28.48	3,798,420	-0.01(-0.02%)
Mar 06, 2012	28.25	28.85	28.22	28.48	6,681,027	+0.06(+0.23%)
Mar 05, 2012	28.33	28.56	27.99	28.42	4,396,783	+0.02(+0.08%)
Mar 02, 2012	28.70	28.76	28.23	28.39	5,332,019	-0.28(-0.96%)
Mar 01, 2012	28.86	29.24	28.54	28.67	8,644,728	-0.48(-1.63%)
Feb 29, 2012	29.11	29.49	28.86	29.14	8,396,289	+0.08(+0.26%)
Feb 28, 2012	28.88	29.16	28.63	29.07	4,866,524	+0.20(+0.69%)
Feb 27, 2012	28.97	29.00	28.64	28.87	7,293,043	-0.13(-0.47%)
Feb 24, 2012	28.83	29.21	28.75	29.00	9,104,115	+0.19(+0.67%)
Feb 23, 2012	29.67	29.71	28.69	28.81	16,161,468	-1.81(-5.90%)
Feb 22, 2012	30.43	30.80	30.24	30.62	7,412,787	+0.23(+0.77%)
Feb 21, 2012	30.52	30.90	30.21	30.38	7,137,891	-0.01(-0.02%)
Feb 17, 2012	30.49	30.75	30.24	30.39	4,679,039	-0.10(-0.33%)
Feb 16, 2012	29.80	30.58	29.77	30.49	6,846,387	+0.66(+2.20%)
Feb 15, 2012	29.92	29.92	29.67	29.83	5,465,360	-0.03(-0.10%)
Feb 14, 2012	29.50	29.94	29.33	29.86	5,385,906	+0.35(+1.17%)
Feb 13, 2012	29.46	29.60	29.25	29.51	4,167,193	+0.25(+0.86%)
Feb 10, 2012	29.30	29.30	29.01	29.26	5,684,426	-0.34(-1.15%)
Feb 09, 2012	29.37	29.63	29.22	29.60	6,483,334	+0.19(+0.64%)
Feb 08, 2012	29.36	29.59	29.19	29.41	6,293,998	+0.04(+0.14%)
Feb 07, 2012	28.60	29.60	28.48	29.37	9,962,619	+0.75(+2.60%)
Feb 06, 2012	28.66	28.92	28.45	28.63	5,418,725	-0.16(-0.55%)
Feb 03, 2012	27.71	28.89	27.66	28.79	10,451,205	+1.35(+4.92%)
Feb 02, 2012	27.58	27.58	26.90	27.44	9,745,451	+0.71(+2.66%)

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.