Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.68	36.75	35.94	36.06	3,993,395	-0.66(-1.80%)
Apr 27, 2012	36.40	36.89	35.90	36.72	3,701,097	+0.40(+1.10%)
Apr 26, 2012	35.56	36.50	34.97	36.32	5,929,260	+0.66(+1.85%)
Apr 25, 2012	34.65	35.72	34.50	35.66	6,822,637	+1.85(+5.47%)
Apr 24, 2012	32.91	33.88	32.65	33.81	5,731,566	+1.05(+3.21%)
Apr 23, 2012	33.30	33.31	32.51	32.76	4,906,951	-0.72(-2.15%)
Apr 20, 2012	34.33	34.47	33.43	33.48	3,823,759	-0.76(-2.22%)
Apr 19, 2012	33.89	34.62	33.89	34.24	3,551,865	+0.37(+1.09%)
Apr 18, 2012	34.44	34.44	33.55	33.87	3,898,808	-0.66(-1.91%)
Apr 17, 2012	34.02	34.77	33.97	34.53	2,862,590	+0.65(+1.92%)
Apr 16, 2012	34.25	34.30	33.51	33.88	2,507,211	-0.18(-0.53%)
Apr 13, 2012	34.44	34.65	33.73	34.06	3,439,276	-0.40(-1.16%)
Apr 12, 2012	34.27	34.50	33.75	34.46	3,387,864	+0.03(+0.09%)
Apr 11, 2012	33.41	35.17	33.30	34.43	6,935,602	+1.22(+3.67%)
Apr 10, 2012	33.80	34.30	33.02	33.21	5,336,560	-0.67(-1.98%)
Apr 09, 2012	34.62	34.72	33.66	33.88	5,599,427	-1.09(-3.12%)
Apr 05, 2012	35.39	35.75	34.78	34.97	5,927,662	-0.69(-1.93%)
Apr 04, 2012	34.79	35.68	34.72	35.66	7,324,376	+0.40(+1.13%)
Apr 03, 2012	35.72	36.43	35.12	35.26	6,039,740	-0.49(-1.37%)
Apr 02, 2012	35.33	35.99	34.98	35.75	4,852,017	+0.32(+0.90%)
Mar 30, 2012	35.91	36.04	35.27	35.43	4,865,552	-0.25(-0.70%)
Mar 29, 2012	35.98	36.06	35.40	35.68	4,207,567	-0.49(-1.35%)
Mar 28, 2012	36.60	36.81	35.84	36.17	2,884,313	-0.51(-1.39%)
Mar 27, 2012	35.99	37.46	35.96	36.68	5,144,105	+0.69(+1.92%)
Mar 26, 2012	36.43	36.44	35.76	35.99	4,929,605	-0.06(-0.17%)
Mar 23, 2012	36.64	36.64	35.86	36.05	3,544,109	-0.58(-1.58%)
Mar 22, 2012	36.69	36.89	36.09	36.63	4,418,279	-0.23(-0.62%)
Mar 21, 2012	37.05	37.27	36.84	36.86	4,252,162	-0.12(-0.32%)
Mar 20, 2012	36.18	37.19	35.98	36.98	4,807,501	+0.76(+2.10%)
Mar 19, 2012	36.14	36.62	35.66	36.22	4,151,662	-0.02(-0.06%)
Mar 16, 2012	36.81	36.98	36.02	36.24	5,212,880	-0.75(-2.03%)
Mar 15, 2012	36.69	37.01	35.91	36.99	4,876,250	+0.35(+0.96%)
Mar 14, 2012	37.46	37.52	36.48	36.64	5,474,188	-0.99(-2.63%)
Mar 13, 2012	37.65	37.91	37.23	37.63	4,145,237	+0.12(+0.32%)
Mar 12, 2012	37.51	37.87	37.32	37.51	3,077,760	-0.15(-0.40%)
Mar 09, 2012	38.80	38.87	37.55	37.66	6,901,076	-0.96(-2.49%)
Mar 08, 2012	39.01	39.73	38.44	38.62	4,186,511	-0.17(-0.44%)
Mar 07, 2012	38.50	39.09	38.40	38.79	2,584,482	+0.32(+0.83%)
Mar 06, 2012	38.26	39.48	38.18	38.47	6,581,301	-0.21(-0.54%)
Mar 05, 2012	38.96	39.02	38.44	38.68	3,690,089	-0.26(-0.67%)
Mar 02, 2012	39.07	39.25	38.55	38.94	3,024,007	-0.05(-0.13%)
Mar 01, 2012	39.72	39.78	38.52	38.99	8,556,618	-0.61(-1.54%)
Feb 29, 2012	40.54	40.77	39.42	39.60	8,659,008	-1.74(-4.21%)
Feb 28, 2012	41.10	41.65	40.79	41.34	3,352,666	+0.12(+0.29%)
Feb 27, 2012	41.29	41.73	40.19	41.22	7,236,953	-0.50(-1.20%)
Feb 24, 2012	41.14	42.05	40.93	41.72	6,221,165	-0.21(-0.50%)
Feb 23, 2012	41.34	42.03	40.94	41.93	4,668,089	+0.33(+0.79%)
Feb 22, 2012	41.22	42.05	41.21	41.60	3,357,350	+0.25(+0.60%)
Feb 21, 2012	42.80	42.85	41.09	41.35	4,495,026	-1.33(-3.12%)
Feb 17, 2012	42.19	42.84	41.76	42.68	3,791,072	+0.72(+1.72%)
Feb 16, 2012	42.17	42.41	41.75	41.96	4,502,050	-0.29(-0.69%)
Feb 15, 2012	42.49	42.74	41.83	42.25	3,744,122	-0.12(-0.28%)
Feb 14, 2012	42.00	42.49	41.83	42.37	3,719,474	+0.37(+0.88%)
Feb 13, 2012	42.63	42.67	41.91	42.00	3,827,863	-0.44(-1.04%)
Feb 10, 2012	42.80	42.88	42.05	42.44	3,297,931	-0.69(-1.60%)
Feb 09, 2012	42.39	43.18	42.28	43.13	5,930,578	+0.78(+1.84%)
Feb 08, 2012	42.26	42.66	42.00	42.35	5,036,048	+0.21(+0.50%)
Feb 07, 2012	40.86	42.55	40.86	42.14	7,182,379	+0.87(+2.11%)
Feb 06, 2012	40.71	41.29	40.65	41.27	3,751,422	+0.21(+0.51%)
Feb 03, 2012	41.25	42.11	41.04	41.06	6,982,319	-0.36(-0.87%)
Feb 02, 2012	41.24	41.77	40.38	41.42	6,902,326	+0.10(+0.24%)

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.