Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.13	35.30	34.95	35.17	1,184,279	-0.01(-0.04%)
Apr 27, 2012	35.02	35.32	34.88	35.19	1,437,085	+0.30(+0.87%)
Apr 26, 2012	34.54	35.00	34.45	34.88	1,819,374	+0.19(+0.55%)
Apr 25, 2012	34.67	34.81	34.41	34.69	1,675,522	+0.36(+1.06%)
Apr 24, 2012	33.89	34.47	33.87	34.33	1,073,644	+0.45(+1.33%)
Apr 23, 2012	33.89	34.00	33.61	33.88	1,332,053	-0.38(-1.10%)
Apr 20, 2012	34.51	34.68	34.19	34.26	1,909,025	-0.10(-0.30%)
Apr 19, 2012	34.49	34.77	34.07	34.36	1,471,162	-0.07(-0.19%)
Apr 18, 2012	34.50	34.88	34.37	34.43	1,374,437	-0.24(-0.68%)
Apr 17, 2012	34.12	34.99	33.89	34.66	2,449,248	+0.53(+1.54%)
Apr 16, 2012	34.21	34.26	33.69	34.14	1,617,462	+0.34(+1.01%)
Apr 13, 2012	34.51	34.57	33.73	33.80	1,646,564	-0.81(-2.33%)
Apr 12, 2012	33.92	34.64	33.92	34.60	1,006,879	+0.57(+1.67%)
Apr 11, 2012	33.96	34.28	33.86	34.03	1,659,164	+0.53(+1.59%)
Apr 10, 2012	34.06	34.34	33.49	33.50	1,733,242	-0.68(-1.99%)
Apr 09, 2012	34.30	34.60	33.97	34.18	1,195,947	-0.65(-1.87%)
Apr 05, 2012	34.62	34.93	34.62	34.83	1,595,657	+0.04(+0.13%)
Apr 04, 2012	35.00	35.18	34.63	34.79	1,365,535	-0.64(-1.80%)
Apr 03, 2012	35.34	35.46	35.08	35.42	1,764,587	+0.05(+0.15%)
Apr 02, 2012	35.20	35.51	34.86	35.37	1,332,370	+0.28(+0.80%)
Mar 30, 2012	35.08	35.18	34.64	35.09	1,414,797	+0.26(+0.74%)
Mar 29, 2012	34.91	34.94	34.45	34.83	1,158,586	-0.32(-0.90%)
Mar 28, 2012	35.15	35.41	34.84	35.15	3,251,118	+0.04(+0.11%)
Mar 27, 2012	35.53	35.61	35.04	35.11	1,813,271	-0.31(-0.88%)
Mar 26, 2012	35.26	35.58	35.17	35.42	1,669,104	+0.47(+1.35%)
Mar 23, 2012	34.64	35.02	34.63	34.95	1,451,658	+0.23(+0.66%)
Mar 22, 2012	34.80	34.89	34.45	34.72	1,711,854	-0.33(-0.95%)
Mar 21, 2012	35.28	35.37	34.90	35.05	1,416,470	-0.16(-0.44%)
Mar 20, 2012	35.00	35.29	34.70	35.21	1,092,498	-0.01(-0.02%)
Mar 19, 2012	34.91	35.35	34.45	35.22	1,837,500	+0.26(+0.74%)
Mar 16, 2012	35.02	35.13	34.60	34.96	3,589,670	+0.05(+0.15%)
Mar 15, 2012	34.02	35.12	33.83	34.91	3,139,855	+0.93(+2.74%)
Mar 14, 2012	33.69	33.99	33.40	33.97	3,649,979	+0.27(+0.81%)
Mar 13, 2012	33.34	33.77	33.09	33.70	3,140,748	+0.70(+2.13%)
Mar 12, 2012	32.80	33.01	32.68	33.00	1,402,994	+0.25(+0.77%)
Mar 09, 2012	32.73	32.98	32.50	32.75	1,416,006	+0.23(+0.71%)
Mar 08, 2012	32.53	32.59	32.26	32.52	1,532,265	+0.24(+0.76%)
Mar 07, 2012	32.09	32.33	32.06	32.27	1,492,947	+0.32(+1.00%)
Mar 06, 2012	32.26	32.33	31.68	31.96	1,672,190	-0.62(-1.89%)
Mar 05, 2012	32.85	32.86	32.22	32.57	1,359,206	-0.44(-1.34%)
Mar 02, 2012	32.99	33.25	32.91	33.01	1,104,667	-0.02(-0.07%)
Mar 01, 2012	32.72	33.12	32.67	33.04	1,467,625	+0.40(+1.24%)
Feb 29, 2012	32.66	32.94	32.50	32.63	1,864,068	+0.01(+0.05%)
Feb 28, 2012	32.70	32.78	32.43	32.62	1,362,239	-0.03(-0.09%)
Feb 27, 2012	32.02	32.68	31.79	32.65	1,545,336	+0.42(+1.30%)
Feb 24, 2012	32.40	32.43	32.13	32.23	963,066	-0.01(-0.05%)
Feb 23, 2012	31.63	32.24	31.42	32.24	1,089,211	+0.63(+2.00%)
Feb 22, 2012	32.04	32.12	31.53	31.61	1,291,904	-0.52(-1.62%)
Feb 21, 2012	32.22	32.46	32.00	32.13	905,406	-0.11(-0.34%)
Feb 17, 2012	32.37	32.49	31.99	32.24	1,386,341	+0.02(+0.07%)
Feb 16, 2012	31.79	32.28	31.65	32.22	1,240,633	+0.49(+1.55%)
Feb 15, 2012	32.03	32.13	31.56	31.73	1,139,278	-0.17(-0.53%)
Feb 14, 2012	32.02	32.02	31.50	31.90	1,626,219	-0.18(-0.55%)
Feb 13, 2012	32.28	32.32	31.88	32.07	1,058,636	+0.01(+0.05%)
Feb 10, 2012	32.02	32.22	31.81	32.06	1,529,950	-0.32(-0.98%)
Feb 09, 2012	32.57	32.59	32.26	32.37	1,692,874	-0.10(-0.29%)
Feb 08, 2012	32.48	32.54	32.31	32.47	1,386,691	+0.01(+0.05%)
Feb 07, 2012	32.32	32.55	31.94	32.46	1,978,266	+0.01(+0.05%)
Feb 06, 2012	32.26	32.54	32.15	32.44	2,436,119	+0.04(+0.14%)
Feb 03, 2012	31.68	32.51	31.63	32.40	3,403,737	+1.24(+3.99%)
Feb 02, 2012	31.03	31.29	30.84	31.15	2,014,741	+0.19(+0.60%)

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.