Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.42	25.54	25.19	25.40	16,362,302	-0.11(-0.44%)
Apr 27, 2012	25.46	25.67	25.09	25.51	11,653,929	+0.15(+0.57%)
Apr 26, 2012	25.53	25.64	25.17	25.37	16,150,802	-0.24(-0.95%)
Apr 25, 2012	25.44	25.71	25.44	25.61	9,258,025	+0.28(+1.12%)
Apr 24, 2012	25.18	25.60	25.17	25.33	11,627,788	+0.21(+0.84%)
Apr 23, 2012	25.25	25.35	24.96	25.12	10,458,980	-0.31(-1.24%)
Apr 20, 2012	25.72	25.81	25.32	25.43	11,480,356	-0.28(-1.09%)
Apr 19, 2012	25.63	25.83	25.38	25.71	15,166,681	+0.03(+0.13%)
Apr 18, 2012	25.66	25.81	25.60	25.68	9,112,590	-0.10(-0.37%)
Apr 17, 2012	25.85	25.93	25.65	25.78	13,431,774	+0.02(+0.09%)
Apr 16, 2012	25.67	25.95	25.50	25.75	13,958,893	+0.29(+1.14%)
Apr 13, 2012	25.30	25.60	25.23	25.46	11,039,820	+0.15(+0.60%)
Apr 12, 2012	24.96	25.38	24.94	25.31	9,422,154	+0.39(+1.55%)
Apr 11, 2012	24.53	25.10	24.51	24.93	17,063,644	+0.55(+2.28%)
Apr 10, 2012	24.93	25.13	24.37	24.37	16,105,286	-0.61(-2.44%)
Apr 09, 2012	24.77	25.07	24.67	24.98	15,426,854	-0.21(-0.83%)
Apr 05, 2012	25.14	25.42	25.06	25.19	16,620,123	+0.06(+0.26%)
Apr 04, 2012	24.81	25.18	24.61	25.13	16,796,442	+0.16(+0.64%)
Apr 03, 2012	25.25	25.26	24.84	24.97	14,304,687	-0.25(-0.99%)
Apr 02, 2012	25.16	25.30	25.04	25.22	15,921,131	+0.00(+0.00%)
Mar 30, 2012	25.28	25.37	25.10	25.22	16,609,860	+0.14(+0.54%)
Mar 29, 2012	24.90	25.14	24.79	25.08	13,426,845	-0.01(-0.03%)
Mar 28, 2012	24.99	25.12	24.89	25.09	14,186,991	+0.03(+0.13%)
Mar 27, 2012	25.04	25.30	24.91	25.05	20,136,642	+0.00(+0.00%)
Mar 26, 2012	24.89	25.06	24.84	25.05	13,164,544	+0.36(+1.45%)
Mar 23, 2012	24.61	24.76	24.19	24.70	21,828,650	-0.17(-0.69%)
Mar 22, 2012	24.65	24.91	24.57	24.87	15,806,951	+0.07(+0.29%)
Mar 21, 2012	24.66	24.91	24.62	24.80	15,655,056	+0.22(+0.88%)
Mar 20, 2012	24.44	24.70	24.38	24.58	12,574,179	+0.05(+0.20%)
Mar 19, 2012	24.39	24.60	24.21	24.53	14,871,365	+0.10(+0.39%)
Mar 16, 2012	24.61	24.64	24.22	24.44	21,678,188	-0.23(-0.91%)
Mar 15, 2012	24.47	24.75	24.28	24.66	25,909,950	+0.16(+0.66%)
Mar 14, 2012	24.45	24.59	24.25	24.50	25,762,992	+0.21(+0.86%)
Mar 13, 2012	24.13	24.37	24.07	24.29	29,713,184	+0.31(+1.31%)
Mar 12, 2012	24.07	24.16	23.87	23.98	16,029,216	+0.06(+0.24%)
Mar 09, 2012	23.67	24.06	23.58	23.92	24,787,148	+0.33(+1.40%)
Mar 08, 2012	23.19	23.66	23.19	23.59	27,515,784	+0.39(+1.70%)
Mar 07, 2012	22.46	23.30	22.43	23.20	37,935,400	+0.83(+3.70%)
Mar 06, 2012	22.39	22.57	22.32	22.37	17,497,768	-0.32(-1.42%)
Mar 05, 2012	22.48	22.76	22.44	22.69	19,629,880	+0.09(+0.39%)
Mar 02, 2012	22.77	23.04	22.59	22.60	18,676,708	-0.20(-0.88%)
Mar 01, 2012	22.83	22.98	22.57	22.81	15,548,198	+0.00(+0.00%)
Feb 29, 2012	22.34	22.92	22.30	22.81	24,382,704	+0.54(+2.42%)
Feb 28, 2012	21.97	22.28	21.78	22.27	22,410,918	+0.30(+1.35%)
Feb 27, 2012	21.89	22.55	21.86	21.97	27,307,252	+0.14(+0.66%)
Feb 24, 2012	21.74	21.83	21.47	21.82	18,842,094	+0.08(+0.37%)
Feb 23, 2012	21.53	21.89	21.35	21.74	24,842,372	+0.09(+0.41%)
Feb 22, 2012	22.19	22.23	21.50	21.66	26,994,760	-0.65(-2.92%)
Feb 21, 2012	22.68	22.87	22.22	22.31	19,454,216	+0.06(+0.29%)
Feb 17, 2012	22.07	22.37	22.04	22.24	11,534,211	+0.30(+1.35%)
Feb 16, 2012	21.97	22.16	21.80	21.95	15,224,097	-0.10(-0.44%)
Feb 15, 2012	21.88	22.12	21.86	22.04	21,705,528	+0.19(+0.88%)
Feb 14, 2012	21.86	22.10	21.73	21.85	13,167,275	-0.16(-0.73%)
Feb 13, 2012	21.92	22.07	21.83	22.01	14,656,781	+0.24(+1.11%)
Feb 10, 2012	21.49	21.79	21.45	21.77	13,058,271	+0.14(+0.67%)
Feb 09, 2012	21.66	21.70	21.52	21.62	19,535,408	+0.02(+0.11%)
Feb 08, 2012	21.61	21.73	21.57	21.60	21,275,542	-0.06(-0.30%)
Feb 07, 2012	21.73	21.87	21.63	21.66	15,024,790	-0.04(-0.19%)
Feb 06, 2012	21.82	21.94	21.66	21.70	13,766,405	-0.15(-0.70%)
Feb 03, 2012	21.76	21.93	21.63	21.86	17,439,340	+0.31(+1.42%)
Feb 02, 2012	21.60	21.68	21.29	21.55	15,375,523	-0.05(-0.22%)

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.