Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.28	26.45	26.12	26.25	38,546,376	-0.11(-0.40%)
Apr 27, 2012	26.13	26.77	26.11	26.36	34,456,496	+0.32(+1.22%)
Apr 26, 2012	25.78	26.13	25.73	26.04	24,396,798	+0.27(+1.04%)
Apr 25, 2012	25.64	25.81	25.56	25.77	27,033,430	+0.28(+1.09%)
Apr 24, 2012	25.42	25.57	25.35	25.49	14,955,927	+0.15(+0.58%)
Apr 23, 2012	25.45	25.48	25.22	25.35	15,226,547	-0.15(-0.59%)
Apr 20, 2012	25.44	25.57	25.36	25.50	19,568,410	+0.11(+0.42%)
Apr 19, 2012	25.55	25.57	25.25	25.39	15,600,346	-0.12(-0.47%)
Apr 18, 2012	25.39	25.57	25.36	25.51	17,124,430	+0.08(+0.30%)
Apr 17, 2012	25.17	25.62	25.17	25.43	32,874,836	+0.52(+2.08%)
Apr 16, 2012	24.84	25.04	24.81	24.92	20,566,336	+0.17(+0.70%)
Apr 13, 2012	24.84	24.97	24.74	24.74	15,301,254	-0.10(-0.39%)
Apr 12, 2012	24.82	24.85	24.70	24.84	15,373,114	+0.03(+0.14%)
Apr 11, 2012	24.91	24.93	24.71	24.81	17,483,324	+0.03(+0.14%)
Apr 10, 2012	24.96	24.98	24.75	24.77	25,135,536	-0.29(-1.17%)
Apr 09, 2012	25.09	25.15	25.02	25.06	14,182,537	-0.21(-0.82%)
Apr 05, 2012	25.20	25.29	25.13	25.27	16,763,393	+0.00(+0.01%)
Apr 04, 2012	25.21	25.31	25.18	25.27	18,153,212	-0.10(-0.41%)
Apr 03, 2012	25.34	25.48	25.27	25.37	18,882,676	-0.13(-0.51%)
Apr 02, 2012	25.39	25.52	25.33	25.50	21,193,822	+0.04(+0.18%)
Mar 30, 2012	25.32	25.50	25.21	25.46	38,611,948	+0.07(+0.27%)
Mar 29, 2012	24.88	25.59	24.86	25.39	59,617,996	+0.40(+1.58%)
Mar 28, 2012	24.75	25.05	24.73	24.99	38,175,456	+0.27(+1.10%)
Mar 27, 2012	24.70	24.76	24.64	24.72	16,278,825	-0.01(-0.04%)
Mar 26, 2012	24.67	24.73	24.62	24.73	16,770,705	+0.14(+0.57%)
Mar 23, 2012	24.56	24.63	24.52	24.59	23,560,358	+0.02(+0.10%)
Mar 22, 2012	24.42	24.62	24.40	24.56	20,719,152	+0.10(+0.42%)
Mar 21, 2012	24.24	24.56	24.20	24.46	28,886,490	+0.18(+0.75%)
Mar 20, 2012	24.09	24.34	24.05	24.28	14,799,320	+0.07(+0.27%)
Mar 19, 2012	24.15	24.26	24.08	24.21	15,485,408	+0.08(+0.34%)
Mar 16, 2012	24.21	24.23	24.03	24.13	33,289,192	-0.06(-0.24%)
Mar 15, 2012	24.17	24.19	24.00	24.19	26,154,402	+0.04(+0.16%)
Mar 14, 2012	24.17	24.29	24.11	24.15	18,778,942	-0.01(-0.04%)
Mar 13, 2012	23.91	24.18	23.91	24.16	26,081,008	+0.21(+0.88%)
Mar 12, 2012	23.72	24.02	23.68	23.95	26,568,508	+0.22(+0.92%)
Mar 09, 2012	23.71	23.81	23.67	23.73	53,804,536	+0.08(+0.35%)
Mar 08, 2012	23.62	23.73	23.59	23.65	49,429,488	+0.16(+0.70%)
Mar 07, 2012	23.47	23.54	23.39	23.49	16,010,909	+0.01(+0.04%)
Mar 06, 2012	23.50	23.59	23.44	23.48	19,241,358	-0.16(-0.68%)
Mar 05, 2012	23.57	23.68	23.56	23.64	15,081,775	+0.02(+0.07%)
Mar 02, 2012	23.70	23.76	23.55	23.62	17,566,932	-0.14(-0.60%)
Mar 01, 2012	23.86	23.89	23.69	23.76	22,397,714	-0.09(-0.37%)
Feb 29, 2012	23.53	23.89	23.53	23.85	34,268,416	+0.34(+1.47%)
Feb 28, 2012	23.54	23.59	23.49	23.51	13,251,365	+0.01(+0.03%)
Feb 27, 2012	23.45	23.56	23.40	23.50	17,698,556	-0.06(-0.25%)
Feb 24, 2012	23.68	23.73	23.50	23.56	18,283,112	-0.06(-0.26%)
Feb 23, 2012	23.59	23.66	23.53	23.62	16,283,783	-0.02(-0.10%)
Feb 22, 2012	23.42	23.68	23.42	23.64	20,158,996	+0.15(+0.63%)
Feb 21, 2012	23.52	23.58	23.39	23.50	19,663,980	-0.08(-0.33%)
Feb 17, 2012	23.58	23.62	23.42	23.58	21,733,670	+0.06(+0.28%)
Feb 16, 2012	23.43	23.56	23.36	23.51	17,209,020	+0.16(+0.67%)
Feb 15, 2012	23.64	23.64	23.30	23.35	21,638,492	-0.17(-0.73%)
Feb 14, 2012	23.38	23.54	23.25	23.53	18,445,126	+0.16(+0.67%)
Feb 13, 2012	23.36	23.42	23.25	23.37	16,241,226	+0.17(+0.74%)
Feb 10, 2012	23.06	23.20	23.02	23.20	16,103,335	-0.01(-0.04%)
Feb 09, 2012	23.34	23.35	23.14	23.21	23,885,744	-0.12(-0.53%)
Feb 08, 2012	23.50	23.51	23.29	23.33	23,981,832	-0.08(-0.32%)
Feb 07, 2012	23.25	23.71	23.09	23.41	35,489,148	+0.18(+0.76%)
Feb 06, 2012	23.16	23.30	23.12	23.23	21,352,872	-0.02(-0.07%)
Feb 03, 2012	23.31	23.39	23.16	23.25	24,244,404	+0.09(+0.37%)
Feb 02, 2012	23.24	23.30	23.13	23.16	19,256,308	-0.01(-0.03%)

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.