Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.16	33.30	32.98	33.11	82,733	-0.33(-0.99%)
Apr 27, 2012	33.45	33.61	33.32	33.44	56,660	+0.29(+0.87%)
Apr 26, 2012	32.88	33.30	32.85	33.15	103,967	+0.26(+0.79%)
Apr 25, 2012	33.00	33.05	32.63	32.89	83,094	+0.69(+2.15%)
Apr 24, 2012	32.24	32.40	32.07	32.20	100,887	+0.52(+1.64%)
Apr 23, 2012	31.57	31.68	31.16	31.68	96,587	-0.98(-3.00%)
Apr 20, 2012	32.40	32.76	32.40	32.66	1,980,227	+0.56(+1.74%)
Apr 19, 2012	32.92	32.92	31.73	32.10	168,166	-0.52(-1.59%)
Apr 18, 2012	32.80	33.41	32.53	32.62	67,213	-1.23(-3.63%)
Apr 17, 2012	33.96	34.47	33.42	33.85	59,153	-0.29(-0.85%)
Apr 16, 2012	34.17	34.33	33.45	34.14	1,740,339	+0.85(+2.55%)
Apr 13, 2012	33.70	33.94	33.00	33.29	1,107,043	-1.02(-2.97%)
Apr 12, 2012	33.65	34.34	33.65	34.31	1,463,121	+1.04(+3.13%)
Apr 11, 2012	33.44	33.44	33.17	33.27	1,877,831	+0.70(+2.15%)
Apr 10, 2012	33.11	33.22	32.50	32.57	122,805	-0.85(-2.54%)
Apr 09, 2012	33.11	33.52	33.05	33.42	40,628	-0.03(-0.09%)
Apr 05, 2012	33.84	33.95	33.32	33.45	44,376	-0.08(-0.24%)
Apr 04, 2012	33.43	33.57	33.17	33.53	43,701	-0.76(-2.22%)
Apr 03, 2012	35.00	35.08	34.00	34.29	73,596	-0.86(-2.45%)
Apr 02, 2012	34.55	35.35	34.49	35.15	31,726	+0.84(+2.45%)
Mar 30, 2012	34.31	34.44	34.07	34.31	49,665	+0.32(+0.94%)
Mar 29, 2012	33.48	33.99	33.36	33.99	64,599	-0.54(-1.56%)
Mar 28, 2012	34.88	34.98	34.35	34.53	44,113	-0.28(-0.80%)
Mar 27, 2012	34.99	35.03	34.58	34.81	105,393	+0.10(+0.29%)
Mar 26, 2012	34.37	34.71	34.37	34.71	89,803	+0.71(+2.09%)
Mar 23, 2012	33.88	34.12	33.67	34.00	45,390	-0.03(-0.09%)
Mar 22, 2012	34.02	34.17	33.85	34.03	92,393	-0.89(-2.55%)
Mar 21, 2012	35.10	35.24	34.76	34.92	45,918	+0.11(+0.32%)
Mar 20, 2012	34.80	35.00	34.63	34.81	36,597	-0.84(-2.36%)
Mar 19, 2012	35.42	35.74	35.31	35.65	40,529	-0.05(-0.14%)
Mar 16, 2012	35.73	35.97	35.56	35.70	27,385	+0.36(+1.02%)
Mar 15, 2012	34.87	35.41	34.87	35.34	28,870	+0.57(+1.64%)
Mar 14, 2012	35.22	35.22	34.66	34.77	73,247	-0.63(-1.78%)
Mar 13, 2012	34.93	35.41	34.93	35.40	45,357	+0.49(+1.40%)
Mar 12, 2012	34.85	34.91	34.65	34.91	105,050	+0.91(+2.68%)
Mar 09, 2012	34.09	34.15	33.92	34.00	46,839	-0.46(-1.33%)
Mar 08, 2012	34.01	34.64	33.98	34.46	77,082	+1.41(+4.27%)
Mar 07, 2012	33.02	33.24	32.90	33.05	229,042	+0.48(+1.46%)
Mar 06, 2012	32.91	32.99	32.52	32.57	451,464	-1.54(-4.50%)
Mar 05, 2012	33.87	34.12	33.77	34.11	30,929	+0.04(+0.12%)
Mar 02, 2012	34.19	34.29	33.96	34.07	35,142	-0.28(-0.82%)
Mar 01, 2012	34.22	34.36	34.07	34.35	40,470	+0.68(+2.02%)
Feb 29, 2012	34.18	34.18	33.60	33.67	41,954	-0.30(-0.88%)
Feb 28, 2012	33.57	34.16	33.57	33.97	29,042	+0.61(+1.83%)
Feb 27, 2012	33.26	33.59	33.04	33.36	34,781	-0.52(-1.53%)
Feb 24, 2012	34.05	34.13	33.85	33.88	27,993	-0.25(-0.73%)
Feb 23, 2012	33.58	34.13	33.40	34.13	37,581	+0.85(+2.55%)
Feb 22, 2012	33.15	33.51	33.15	33.28	31,486	-0.44(-1.30%)
Feb 21, 2012	33.72	33.96	33.47	33.72	57,653	+0.72(+2.18%)
Feb 17, 2012	33.19	33.29	32.90	33.00	42,941	-0.09(-0.27%)
Feb 16, 2012	32.35	33.17	32.35	33.09	54,404	+0.17(+0.52%)
Feb 15, 2012	33.00	33.25	32.78	32.92	27,774	+0.12(+0.37%)
Feb 14, 2012	32.75	32.93	32.53	32.80	65,258	+0.00(+0.00%)
Feb 13, 2012	32.72	32.97	32.67	32.80	34,502	+0.35(+1.08%)
Feb 10, 2012	32.59	32.72	32.40	32.45	28,260	-0.46(-1.40%)
Feb 09, 2012	32.99	33.08	32.68	32.91	23,828	-0.01(-0.03%)
Feb 08, 2012	32.71	32.98	32.68	32.92	46,852	-0.17(-0.51%)
Feb 07, 2012	32.86	33.32	32.62	33.09	51,090	+0.19(+0.58%)
Feb 06, 2012	33.42	33.73	32.55	32.90	167,896	-1.12(-3.29%)
Feb 03, 2012	33.12	34.04	33.12	34.02	49,303	+0.97(+2.93%)
Feb 02, 2012	33.32	33.45	33.05	33.05	82,796	-0.19(-0.57%)

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.