Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.62	37.18	36.49	36.86	1,126,496	+0.00(+0.00%)
Apr 27, 2012	36.75	36.99	36.51	36.86	1,443,945	+0.11(+0.30%)
Apr 26, 2012	36.77	36.98	36.30	36.75	1,956,846	-0.08(-0.22%)
Apr 25, 2012	36.29	36.92	35.66	36.83	1,764,992	+0.98(+2.73%)
Apr 24, 2012	35.52	36.63	34.90	35.85	2,473,366	+0.52(+1.47%)
Apr 23, 2012	35.49	35.94	35.03	35.33	2,151,118	-1.35(-3.68%)
Apr 20, 2012	37.39	37.57	36.67	36.68	1,270,458	-0.40(-1.08%)
Apr 19, 2012	37.01	37.57	36.53	37.08	1,753,340	+0.00(+0.00%)
Apr 18, 2012	36.50	37.43	36.41	37.08	1,737,821	+0.37(+1.01%)
Apr 17, 2012	37.24	37.47	36.38	36.71	1,949,162	+0.01(+0.03%)
Apr 16, 2012	36.90	37.37	36.14	36.70	1,573,801	+0.09(+0.25%)
Apr 13, 2012	36.60	36.97	36.11	36.61	2,268,790	-0.32(-0.87%)
Apr 12, 2012	35.70	37.09	35.70	36.93	3,378,455	+1.56(+4.41%)
Apr 11, 2012	35.40	35.93	35.12	35.37	2,458,815	+0.57(+1.64%)
Apr 10, 2012	34.69	35.02	33.87	34.80	2,280,903	+0.35(+1.02%)
Apr 09, 2012	34.55	35.04	34.18	34.45	1,285,884	-0.71(-2.02%)
Apr 05, 2012	35.64	36.47	34.96	35.16	2,049,474	-0.51(-1.43%)
Apr 04, 2012	35.00	35.72	34.67	35.67	2,385,151	-0.23(-0.64%)
Apr 03, 2012	36.68	36.70	35.82	35.90	2,254,919	-0.77(-2.10%)
Apr 02, 2012	35.62	36.96	35.31	36.67	2,514,640	+1.06(+2.98%)
Mar 30, 2012	35.05	35.61	34.75	35.61	2,383,851	+0.91(+2.62%)
Mar 29, 2012	34.44	34.77	33.61	34.70	3,206,774	+0.14(+0.41%)
Mar 28, 2012	35.38	35.49	34.42	34.56	2,978,689	-1.18(-3.30%)
Mar 27, 2012	36.16	36.59	35.68	35.74	1,832,058	-0.15(-0.42%)
Mar 26, 2012	35.54	36.06	35.29	35.89	1,682,843	+0.75(+2.13%)
Mar 23, 2012	35.25	35.38	34.90	35.14	1,588,202	+0.09(+0.26%)
Mar 22, 2012	35.01	35.48	34.83	35.05	2,008,453	-0.65(-1.82%)
Mar 21, 2012	35.75	35.86	35.00	35.70	1,893,104	-0.04(-0.11%)
Mar 20, 2012	35.67	36.10	35.30	35.74	1,599,663	-0.85(-2.32%)
Mar 19, 2012	36.70	37.22	36.48	36.59	1,306,009	-0.16(-0.44%)
Mar 16, 2012	35.54	37.12	35.53	36.75	6,322,006	+1.21(+3.40%)
Mar 15, 2012	35.25	35.83	35.18	35.54	4,059,509	+0.39(+1.11%)
Mar 14, 2012	36.55	36.55	34.71	35.15	3,238,379	-1.38(-3.78%)
Mar 13, 2012	35.78	36.53	35.60	36.53	1,716,684	+1.04(+2.93%)
Mar 12, 2012	36.34	36.80	35.49	35.49	1,806,981	-1.04(-2.85%)
Mar 09, 2012	36.35	36.78	36.05	36.53	1,443,521	+0.33(+0.91%)
Mar 08, 2012	36.50	36.81	35.98	36.20	1,792,509	+0.38(+1.06%)
Mar 07, 2012	35.89	35.89	34.83	35.82	2,316,966	+0.34(+0.96%)
Mar 06, 2012	35.64	35.70	34.82	35.48	6,576,616	-0.72(-1.99%)
Mar 05, 2012	38.52	38.52	36.20	36.20	4,587,447	-2.32(-6.02%)
Mar 02, 2012	39.49	39.56	38.22	38.52	2,411,646	-1.04(-2.63%)
Mar 01, 2012	39.60	40.10	39.32	39.56	1,465,604	-0.06(-0.15%)
Feb 29, 2012	40.92	41.12	39.41	39.62	2,740,969	-1.24(-3.03%)
Feb 28, 2012	40.44	40.93	39.84	40.86	1,557,561	+0.52(+1.29%)
Feb 27, 2012	40.37	40.43	39.75	40.34	1,122,151	-0.32(-0.79%)
Feb 24, 2012	40.51	41.10	40.42	40.66	1,643,074	+0.02(+0.05%)
Feb 23, 2012	40.50	41.07	40.35	40.64	1,588,747	+0.09(+0.22%)
Feb 22, 2012	39.59	40.75	39.40	40.55	2,266,402	+1.11(+2.81%)
Feb 21, 2012	38.85	39.82	38.63	39.44	2,493,842	+1.14(+2.98%)
Feb 17, 2012		38.30	38.30	38.30	0	-1.08(-2.74%)
Feb 16, 2012	38.02	39.44	37.91	39.38	2,335,872	+0.90(+2.34%)
Feb 15, 2012	39.20	39.25	38.11	38.48	1,998,216	-0.49(-1.26%)
Feb 14, 2012	39.15	39.19	38.17	38.97	3,558,282	-0.33(-0.84%)
Feb 13, 2012	40.64	40.74	39.13	39.30	2,364,225	-0.94(-2.34%)
Feb 10, 2012	40.01	40.38	39.13	40.24	3,727,286	-0.55(-1.35%)
Feb 09, 2012	41.12	41.59	40.39	40.79	2,819,106	+0.04(+0.10%)
Feb 08, 2012	42.00	42.00	40.56	40.75	3,711,323	-0.85(-2.04%)
Feb 07, 2012	42.55	42.55	41.40	41.60	2,482,020	-0.90(-2.12%)
Feb 06, 2012	43.01	43.25	42.27	42.50	2,721,668	-0.90(-2.07%)
Feb 03, 2012	42.95	43.72	42.74	43.40	4,032,509	+0.88(+2.07%)
Feb 02, 2012	42.46	42.97	41.71	42.52	2,138,616	+0.15(+0.35%)

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.