Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.62	33.74	32.97	33.07	1,552,273	-0.56(-1.67%)
Apr 27, 2012	33.48	33.78	32.70	33.63	1,186,935	+0.17(+0.51%)
Apr 26, 2012	32.67	33.52	32.53	33.46	1,258,696	+0.63(+1.92%)
Apr 25, 2012	32.06	32.87	31.59	32.83	1,488,369	+1.32(+4.19%)
Apr 24, 2012	31.23	31.90	30.82	31.51	731,935	+0.41(+1.32%)
Apr 23, 2012	30.32	31.54	29.76	31.10	1,284,360	+0.38(+1.24%)
Apr 20, 2012	31.38	31.48	30.44	30.72	1,294,276	-0.22(-0.71%)
Apr 19, 2012	31.08	31.60	30.26	30.94	1,378,547	-0.07(-0.23%)
Apr 18, 2012	31.42	31.63	30.75	31.01	1,184,473	-0.55(-1.74%)
Apr 17, 2012	31.95	32.65	31.34	31.56	1,645,513	+0.80(+2.60%)
Apr 16, 2012	30.90	31.50	30.50	30.76	2,723,194	+0.74(+2.47%)
Apr 13, 2012	29.89	30.30	29.46	30.02	1,136,300	-0.11(-0.37%)
Apr 12, 2012	29.51	30.54	29.12	30.13	1,393,910	+1.61(+5.65%)
Apr 11, 2012	28.67	29.20	28.30	28.52	992,457	+0.36(+1.28%)
Apr 10, 2012	29.25	29.50	28.06	28.16	997,446	-1.15(-3.92%)
Apr 09, 2012	29.06	29.55	28.80	29.31	1,052,149	-0.60(-2.01%)
Apr 05, 2012	29.94	30.66	29.48	29.91	852,250	-0.27(-0.89%)
Apr 04, 2012	30.71	30.89	29.60	30.18	983,519	-1.07(-3.42%)
Apr 03, 2012	31.00	31.71	30.69	31.25	773,950	+0.16(+0.51%)
Apr 02, 2012	30.72	31.56	30.51	31.09	1,055,362	+0.26(+0.84%)
Mar 30, 2012	30.09	31.17	30.00	30.83	1,230,046	+1.08(+3.63%)
Mar 29, 2012	29.75	30.04	29.10	29.75	1,080,463	-0.33(-1.10%)
Mar 28, 2012	30.57	30.57	29.70	30.08	993,265	-0.54(-1.76%)
Mar 27, 2012	31.39	31.40	30.58	30.62	894,296	-0.65(-2.08%)
Mar 26, 2012	31.22	31.35	30.84	31.27	821,694	+0.37(+1.20%)
Mar 23, 2012	30.05	31.16	29.83	30.90	1,205,401	+0.93(+3.10%)
Mar 22, 2012	30.35	30.35	29.81	29.97	980,477	-0.95(-3.07%)
Mar 21, 2012	30.60	31.13	30.13	30.92	1,106,265	+0.28(+0.91%)
Mar 20, 2012	31.49	31.71	30.53	30.64	1,139,978	-1.43(-4.46%)
Mar 19, 2012	31.53	32.56	31.47	32.07	1,361,207	+0.53(+1.68%)
Mar 16, 2012	30.87	31.76	30.86	31.54	942,815	+0.81(+2.64%)
Mar 15, 2012	31.04	31.54	30.67	30.73	885,652	-0.32(-1.03%)
Mar 14, 2012	31.10	31.68	30.77	31.05	937,947	-0.20(-0.64%)
Mar 13, 2012	30.64	31.36	30.37	31.25	1,186,299	+0.90(+2.97%)
Mar 12, 2012	30.82	30.92	29.93	30.35	899,988	-0.51(-1.65%)
Mar 09, 2012	30.62	31.31	30.58	30.86	1,199,944	+0.24(+0.78%)
Mar 08, 2012	30.71	30.99	30.23	30.62	989,384	+0.21(+0.69%)
Mar 07, 2012	30.21	30.68	29.89	30.41	1,062,819	+0.37(+1.23%)
Mar 06, 2012	29.96	30.36	29.44	30.04	2,059,872	-0.53(-1.73%)
Mar 05, 2012	31.26	31.35	30.46	30.57	1,583,172	-0.98(-3.11%)
Mar 02, 2012	32.50	32.55	31.42	31.55	1,432,552	-1.04(-3.19%)
Mar 01, 2012	32.23	32.98	31.90	32.59	1,638,980	+0.52(+1.62%)
Feb 29, 2012	33.28	33.48	32.03	32.07	1,982,904	-1.69(-5.01%)
Feb 28, 2012	34.60	34.99	33.58	33.76	1,700,188	-0.70(-2.03%)
Feb 27, 2012	35.20	35.26	34.46	34.46	1,423,713	-0.36(-1.03%)
Feb 24, 2012	34.10	35.01	33.82	34.82	2,338,796	+0.34(+0.99%)
Feb 23, 2012	32.26	34.60	32.18	34.48	2,178,336	+2.12(+6.55%)
Feb 22, 2012	33.33	33.33	32.08	32.36	2,141,778	-0.92(-2.76%)
Feb 21, 2012	33.16	33.52	32.73	33.28	1,392,187	+0.35(+1.06%)
Feb 17, 2012	32.81	33.09	32.36	32.93	1,295,909	+0.38(+1.17%)
Feb 16, 2012	31.08	32.88	30.96	32.55	2,289,565	+1.34(+4.29%)
Feb 15, 2012	31.89	32.26	31.08	31.21	1,699,477	-0.37(-1.17%)
Feb 14, 2012	30.29	32.31	30.29	31.58	3,198,880	+0.76(+2.47%)
Feb 13, 2012	29.76	31.11	29.51	30.82	2,709,429	+1.53(+5.22%)
Feb 10, 2012	29.25	29.64	29.11	29.29	1,949,179	-0.44(-1.48%)
Feb 09, 2012	30.68	30.76	28.34	29.73	4,596,784	-0.68(-2.24%)
Feb 08, 2012	30.72	31.44	30.00	30.41	3,974,978	-0.11(-0.36%)
Feb 07, 2012	31.56	31.56	30.07	30.52	3,407,664	-1.04(-3.30%)
Feb 06, 2012	31.75	32.05	31.23	31.56	1,964,729	-0.35(-1.10%)
Feb 03, 2012	31.32	32.09	30.69	31.91	3,354,455	+0.82(+2.64%)
Feb 02, 2012	31.87	31.90	30.65	31.09	2,738,579	-0.74(-2.32%)

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.