Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.29	35.56	34.96	34.96	465,585	-0.22(-0.63%)
Apr 27, 2012	34.84	35.37	34.84	35.18	557,646	+0.20(+0.57%)
Apr 26, 2012	34.64	34.99	34.61	34.99	133,435	+0.24(+0.70%)
Apr 25, 2012	35.05	35.05	34.58	34.74	829,453	+0.00(+0.00%)
Apr 24, 2012	34.83	35.02	34.65	34.74	870,678	+0.09(+0.26%)
Apr 23, 2012	34.68	34.83	34.38	34.65	108,555	-0.59(-1.68%)
Apr 20, 2012	35.08	35.34	35.06	35.24	193,792	+0.38(+1.09%)
Apr 19, 2012	35.04	35.37	34.78	34.86	811,379	-0.14(-0.41%)
Apr 18, 2012	34.99	35.21	34.96	35.01	86,022	-0.10(-0.28%)
Apr 17, 2012	35.02	35.37	34.99	35.11	169,584	+0.24(+0.70%)
Apr 16, 2012	34.86	34.94	34.68	34.86	159,655	+0.03(+0.09%)
Apr 13, 2012	34.92	35.01	34.65	34.83	165,088	-0.23(-0.65%)
Apr 12, 2012	34.58	35.13	34.58	35.06	555,394	+0.45(+1.30%)
Apr 11, 2012	35.05	35.05	34.45	34.61	1,034,988	+0.13(+0.38%)
Apr 10, 2012	34.84	34.88	34.42	34.48	1,655,490	-0.11(-0.33%)
Apr 09, 2012	34.64	34.86	34.50	34.60	148,016	-0.23(-0.66%)
Apr 05, 2012	34.90	34.96	34.72	34.83	123,500	+0.04(+0.11%)
Apr 04, 2012	35.59	35.85	34.76	34.79	689,885	-1.18(-3.28%)
Apr 03, 2012	36.11	36.13	35.85	35.97	348,296	-0.14(-0.38%)
Apr 02, 2012	35.30	36.16	35.30	36.10	955,209	+0.58(+1.63%)
Mar 30, 2012	34.99	35.53	34.71	35.53	556,943	+0.81(+2.32%)
Mar 29, 2012	34.06	34.90	33.26	34.72	393,427	+0.18(+0.53%)
Mar 28, 2012	34.90	34.90	34.46	34.54	59,024	-0.45(-1.28%)
Mar 27, 2012	34.59	34.99	34.59	34.99	119,296	+0.40(+1.17%)
Mar 26, 2012	34.17	34.58	34.13	34.58	201,474	+0.65(+1.91%)
Mar 23, 2012	33.62	34.41	33.62	33.94	159,150	+0.23(+0.68%)
Mar 22, 2012	33.94	34.00	33.47	33.71	99,864	-0.38(-1.12%)
Mar 21, 2012	33.79	34.15	33.79	34.09	39,133	+0.19(+0.56%)
Mar 20, 2012	34.05	34.05	33.50	33.90	118,941	-0.20(-0.58%)
Mar 19, 2012	34.07	34.14	33.63	34.10	128,821	+0.18(+0.54%)
Mar 16, 2012	33.48	33.97	33.48	33.91	57,520	+0.17(+0.52%)
Mar 15, 2012	34.12	34.23	33.45	33.74	292,308	-0.22(-0.65%)
Mar 14, 2012	34.31	34.41	33.88	33.96	46,323	-0.24(-0.71%)
Mar 13, 2012	34.03	34.22	33.59	34.20	74,806	+0.23(+0.67%)
Mar 12, 2012	34.04	34.04	33.87	33.97	43,746	-0.06(-0.18%)
Mar 09, 2012	34.03	34.22	33.81	34.03	65,720	+0.08(+0.22%)
Mar 08, 2012	33.70	34.16	33.66	33.96	113,155	+0.59(+1.76%)
Mar 07, 2012	33.33	33.56	33.27	33.37	162,669	+0.04(+0.11%)
Mar 06, 2012	33.52	33.62	33.02	33.33	72,503	-0.49(-1.44%)
Mar 05, 2012	33.92	33.92	33.46	33.82	134,300	-0.27(-0.80%)
Mar 02, 2012	34.15	34.16	33.84	34.10	216,249	+0.12(+0.36%)
Mar 01, 2012	33.33	34.00	33.18	33.97	276,196	+0.62(+1.85%)
Feb 29, 2012	34.06	34.23	33.34	33.36	356,439	-0.46(-1.35%)
Feb 28, 2012	33.99	34.34	33.75	33.81	802,908	-0.24(-0.71%)
Feb 27, 2012	33.90	34.15	33.65	34.06	82,416	-0.37(-1.06%)
Feb 24, 2012	34.10	34.42	34.01	34.42	92,865	+0.28(+0.82%)
Feb 23, 2012	33.92	34.19	33.82	34.14	172,916	+0.02(+0.07%)
Feb 22, 2012	33.71	34.16	33.53	34.12	309,713	+0.46(+1.38%)
Feb 21, 2012	33.52	34.04	33.46	33.65	264,654	-0.01(-0.02%)
Feb 17, 2012	33.56	33.67	33.48	33.66	127,853	+0.21(+0.61%)
Feb 16, 2012	32.68	33.62	32.67	33.46	246,872	+0.45(+1.36%)
Feb 15, 2012	33.08	33.30	32.80	33.01	287,050	-0.12(-0.37%)
Feb 14, 2012	33.59	33.65	32.76	33.13	352,773	-0.39(-1.16%)
Feb 13, 2012	34.16	34.16	33.50	33.52	117,856	-0.11(-0.34%)
Feb 10, 2012	33.33	33.63	33.21	33.63	137,197	-0.23(-0.67%)
Feb 09, 2012	33.88	34.11	33.56	33.86	217,663	-0.14(-0.40%)
Feb 08, 2012	33.94	34.25	33.87	34.00	372,444	+0.03(+0.09%)
Feb 07, 2012	33.95	34.23	33.81	33.97	115,490	-0.06(-0.18%)
Feb 06, 2012	33.60	34.19	33.60	34.03	203,235	-0.26(-0.76%)
Feb 03, 2012	34.01	34.30	33.81	34.29	470,366	+0.43(+1.26%)
Feb 02, 2012	33.75	33.90	33.59	33.86	341,109	+0.27(+0.82%)

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.