Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	36.92	37.17	36.52	36.85	6,592,021	-0.09(-0.25%)
Apr 27, 2012	36.47	37.08	36.47	36.94	6,044,565	+0.55(+1.52%)
Apr 26, 2012	36.25	36.48	35.93	36.39	4,297,779	+0.44(+1.23%)
Apr 25, 2012	36.31	36.31	35.79	35.95	5,622,095	+0.24(+0.67%)
Apr 24, 2012	35.14	35.81	35.08	35.71	4,846,723	+0.67(+1.92%)
Apr 23, 2012	34.92	35.14	34.74	35.04	4,043,424	-0.22(-0.64%)
Apr 20, 2012	35.25	35.64	35.08	35.26	4,843,345	+0.13(+0.38%)
Apr 19, 2012	35.53	35.56	34.87	35.13	4,103,592	-0.33(-0.93%)
Apr 18, 2012	35.65	35.71	35.46	35.46	4,085,482	-0.37(-1.04%)
Apr 17, 2012	35.54	35.96	35.33	35.83	4,232,226	+0.62(+1.75%)
Apr 16, 2012	35.31	35.54	35.07	35.21	8,245,288	+0.08(+0.22%)
Apr 13, 2012	35.67	35.71	35.09	35.13	4,378,060	-0.65(-1.82%)
Apr 12, 2012	34.92	35.82	34.88	35.79	5,005,764	+0.90(+2.59%)
Apr 11, 2012	35.27	35.41	34.70	34.88	5,403,380	+0.06(+0.18%)
Apr 10, 2012	35.26	35.32	34.59	34.82	6,309,043	-0.49(-1.39%)
Apr 09, 2012	35.11	35.48	35.04	35.31	4,220,530	-0.43(-1.22%)
Apr 05, 2012	35.87	36.07	35.60	35.74	4,686,618	-0.28(-0.78%)
Apr 04, 2012	36.04	36.08	35.77	36.03	3,755,769	-0.29(-0.81%)
Apr 03, 2012	36.73	36.77	36.07	36.32	5,278,770	-0.53(-1.45%)
Apr 02, 2012	36.64	37.18	36.33	36.85	5,646,908	+0.25(+0.69%)
Mar 30, 2012	36.61	36.72	36.31	36.60	3,951,806	+0.22(+0.60%)
Mar 29, 2012	35.96	36.45	35.79	36.38	3,725,396	+0.08(+0.23%)
Mar 28, 2012	36.03	36.33	35.85	36.30	7,062,658	+0.26(+0.72%)
Mar 27, 2012	36.12	36.40	36.00	36.04	6,515,478	+0.02(+0.06%)
Mar 26, 2012	36.08	36.45	35.97	36.02	7,570,536	+0.10(+0.27%)
Mar 23, 2012	36.61	36.61	35.88	35.92	6,154,268	-0.55(-1.52%)
Mar 22, 2012	36.84	36.96	36.13	36.47	6,111,961	+0.04(+0.10%)
Mar 21, 2012	36.55	36.88	36.28	36.44	4,560,472	+0.29(+0.82%)
Mar 20, 2012	36.14	36.34	35.86	36.14	4,971,492	-0.20(-0.54%)
Mar 19, 2012	36.59	36.79	36.27	36.34	5,275,352	-0.39(-1.07%)
Mar 16, 2012	36.50	36.92	36.40	36.73	6,663,266	+0.26(+0.71%)
Mar 15, 2012	36.30	36.51	36.05	36.47	4,127,466	+0.20(+0.54%)
Mar 14, 2012	36.22	36.61	36.15	36.28	4,275,433	-0.04(-0.10%)
Mar 13, 2012	35.67	36.35	35.50	36.31	5,796,730	+0.93(+2.64%)
Mar 12, 2012	35.18	35.44	35.04	35.38	3,603,377	+0.32(+0.90%)
Mar 09, 2012	35.04	35.24	34.79	35.06	3,624,013	+0.22(+0.64%)
Mar 08, 2012	34.63	34.92	34.34	34.84	4,952,347	+0.41(+1.18%)
Mar 07, 2012	34.34	34.57	34.26	34.43	6,364,041	+0.20(+0.59%)
Mar 06, 2012	34.47	34.53	34.11	34.23	7,401,227	-0.53(-1.53%)
Mar 05, 2012	35.08	35.19	34.63	34.76	4,620,878	-0.47(-1.33%)
Mar 02, 2012	35.22	35.39	35.03	35.23	4,645,285	+0.04(+0.10%)
Mar 01, 2012	35.29	35.46	35.07	35.20	5,319,874	-0.09(-0.26%)
Feb 29, 2012	35.65	35.67	35.18	35.29	6,916,363	-0.24(-0.67%)
Feb 28, 2012	35.78	35.78	35.25	35.53	6,542,858	-0.28(-0.78%)
Feb 27, 2012	35.54	35.98	35.38	35.81	4,653,038	+0.12(+0.33%)
Feb 24, 2012	35.84	35.87	35.53	35.69	5,796,117	-0.13(-0.37%)
Feb 23, 2012	36.36	36.36	35.74	35.82	6,614,023	-0.62(-1.71%)
Feb 22, 2012	36.36	36.56	36.12	36.45	5,086,885	+0.06(+0.15%)
Feb 21, 2012	36.37	36.65	36.30	36.39	6,310,906	+0.27(+0.74%)
Feb 17, 2012	36.25	36.31	35.98	36.12	5,036,631	+0.08(+0.23%)
Feb 16, 2012	35.69	36.15	35.65	36.04	5,068,214	+0.29(+0.80%)
Feb 15, 2012	36.25	36.25	35.57	35.75	6,147,350	-0.18(-0.49%)
Feb 14, 2012	36.81	36.81	34.88	35.93	9,170,543	-0.82(-2.23%)
Feb 13, 2012	36.54	36.75	36.12	36.75	4,426,172	+0.42(+1.15%)
Feb 10, 2012	36.29	36.39	36.07	36.33	4,299,160	-0.38(-1.02%)
Feb 09, 2012	36.43	36.86	36.07	36.71	5,923,668	+0.47(+1.31%)
Feb 08, 2012	36.07	36.33	35.91	36.23	4,925,649	+0.10(+0.27%)
Feb 07, 2012	36.05	36.54	35.67	36.14	13,823,603	-1.01(-2.72%)
Feb 06, 2012	36.38	37.43	36.37	37.14	7,513,529	+0.63(+1.73%)
Feb 03, 2012	36.32	36.83	36.19	36.51	8,354,466	+0.70(+1.96%)
Feb 02, 2012	36.27	36.33	35.80	35.81	7,645,583	-0.30(-0.83%)

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.