Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.83	35.88	35.44	35.72	1,479,317	-0.18(-0.51%)
Apr 27, 2012	35.45	35.98	35.43	35.90	1,121,366	+0.45(+1.28%)
Apr 26, 2012	35.37	35.52	34.96	35.45	1,156,528	-0.03(-0.08%)
Apr 25, 2012	35.92	36.04	35.43	35.48	1,186,386	-0.30(-0.84%)
Apr 24, 2012	35.65	36.01	35.53	35.78	897,932	-0.02(-0.05%)
Apr 23, 2012	36.01	36.02	35.52	35.80	793,344	-0.59(-1.62%)
Apr 20, 2012	36.07	36.76	35.95	36.39	1,402,695	+0.33(+0.91%)
Apr 19, 2012	36.44	37.25	35.92	36.06	1,984,857	-0.16(-0.45%)
Apr 18, 2012	36.10	36.74	36.07	36.22	2,464,791	-0.06(-0.16%)
Apr 17, 2012	35.74	36.41	35.71	36.28	1,046,801	+0.70(+1.95%)
Apr 16, 2012	35.37	35.79	35.26	35.59	1,079,112	+0.25(+0.71%)
Apr 13, 2012	35.64	35.77	35.32	35.33	958,105	-0.39(-1.08%)
Apr 12, 2012	35.60	35.95	35.47	35.72	1,543,481	+0.21(+0.60%)
Apr 11, 2012	35.88	35.88	35.03	35.51	1,766,545	+0.35(+0.99%)
Apr 10, 2012	35.99	36.06	35.07	35.16	1,934,301	-0.82(-2.28%)
Apr 09, 2012	35.75	36.02	35.59	35.98	1,055,563	-0.23(-0.64%)
Apr 05, 2012	36.32	36.40	35.99	36.21	1,845,758	-0.14(-0.37%)
Apr 04, 2012	35.76	36.45	35.61	36.35	1,393,395	+0.12(+0.32%)
Apr 03, 2012	36.02	36.25	35.93	36.23	1,784,125	+0.01(+0.03%)
Apr 02, 2012	35.43	36.25	35.41	36.22	1,529,820	+0.65(+1.82%)
Mar 30, 2012	35.75	35.79	35.43	35.58	1,133,166	-0.10(-0.27%)
Mar 29, 2012	35.36	35.70	35.33	35.67	783,254	-0.01(-0.03%)
Mar 28, 2012	35.75	35.75	35.36	35.68	800,422	-0.15(-0.43%)
Mar 27, 2012	35.63	35.88	35.46	35.84	797,941	+0.19(+0.54%)
Mar 26, 2012	35.65	35.85	35.38	35.64	480,688	+0.33(+0.93%)
Mar 23, 2012	35.22	35.33	34.97	35.32	642,742	+0.05(+0.14%)
Mar 22, 2012	35.79	35.79	35.01	35.27	932,183	-0.93(-2.56%)
Mar 21, 2012	36.48	36.54	36.19	36.19	317,333	-0.20(-0.56%)
Mar 20, 2012	36.27	36.50	36.11	36.40	637,956	-0.12(-0.32%)
Mar 19, 2012	36.26	36.83	36.21	36.51	777,368	+0.14(+0.40%)
Mar 16, 2012	36.11	36.39	35.93	36.37	600,288	+0.24(+0.67%)
Mar 15, 2012	35.81	36.14	35.72	36.13	687,033	+0.33(+0.92%)
Mar 14, 2012	35.66	36.01	35.60	35.80	842,619	+0.09(+0.24%)
Mar 13, 2012	34.99	35.72	34.93	35.71	1,010,455	+0.89(+2.55%)
Mar 12, 2012	35.06	35.12	34.76	34.82	695,117	-0.18(-0.52%)
Mar 09, 2012	35.14	35.32	34.87	35.01	1,947,420	-0.10(-0.28%)
Mar 08, 2012	35.37	35.55	34.97	35.10	2,369,791	-0.14(-0.41%)
Mar 07, 2012	35.05	35.37	34.98	35.25	708,744	+0.24(+0.69%)
Mar 06, 2012	34.89	35.08	34.54	35.01	785,706	-0.05(-0.14%)
Mar 05, 2012	35.10	35.26	34.78	35.05	445,033	-0.18(-0.52%)
Mar 02, 2012	35.72	35.75	35.19	35.24	614,420	-0.44(-1.25%)
Mar 01, 2012	35.75	36.08	35.54	35.68	599,644	-0.03(-0.08%)
Feb 29, 2012	35.50	35.98	35.48	35.71	979,727	+0.32(+0.90%)
Feb 28, 2012	35.31	35.80	35.31	35.39	648,101	+0.03(+0.08%)
Feb 27, 2012	35.12	35.50	34.92	35.36	617,294	+0.01(+0.03%)
Feb 24, 2012	35.29	35.70	35.08	35.35	579,641	+0.06(+0.16%)
Feb 23, 2012	35.23	35.47	35.03	35.30	446,366	+0.02(+0.05%)
Feb 22, 2012	35.80	35.99	35.28	35.28	636,760	-0.58(-1.62%)
Feb 21, 2012	35.73	36.03	35.70	35.86	535,116	+0.29(+0.81%)
Feb 17, 2012	36.45	36.48	35.54	35.57	857,848	-0.71(-1.94%)
Feb 16, 2012	35.77	36.33	35.66	36.27	752,820	+0.43(+1.21%)
Feb 15, 2012	35.72	36.02	35.63	35.84	1,658,541	+0.11(+0.30%)
Feb 14, 2012	35.82	35.91	35.46	35.73	1,592,800	-0.35(-0.96%)
Feb 13, 2012	36.46	36.64	36.02	36.08	1,832,407	-0.14(-0.40%)
Feb 10, 2012	36.11	36.24	35.87	36.22	1,173,640	-0.30(-0.82%)
Feb 09, 2012	36.02	36.61	35.98	36.52	1,550,709	+0.58(+1.61%)
Feb 08, 2012	35.75	36.29	35.67	35.94	1,319,468	+0.19(+0.54%)
Feb 07, 2012	35.40	36.03	35.35	35.75	1,235,932	+0.27(+0.76%)
Feb 06, 2012	34.91	35.49	34.89	35.48	1,076,781	+0.43(+1.21%)
Feb 03, 2012	34.63	35.32	34.40	35.05	1,277,066	+0.75(+2.20%)
Feb 02, 2012	34.23	34.51	33.35	34.30	1,830,418	-0.71(-2.01%)

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.