Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.73	33.80	33.15	33.40	2,196,623	-0.45(-1.32%)
Apr 27, 2012	33.27	33.94	33.25	33.84	3,180,571	+0.63(+1.91%)
Apr 26, 2012	32.73	33.34	32.45	33.21	2,283,786	+0.43(+1.30%)
Apr 25, 2012	32.93	33.05	32.63	32.78	2,556,068	+0.34(+1.05%)
Apr 24, 2012	32.25	32.60	32.19	32.44	3,020,769	+0.30(+0.93%)
Apr 23, 2012	31.58	32.17	31.47	32.14	3,480,375	+0.10(+0.32%)
Apr 20, 2012	32.04	32.27	31.85	32.04	3,372,430	+0.13(+0.40%)
Apr 19, 2012	32.55	32.59	31.68	31.92	3,378,580	-0.62(-1.90%)
Apr 18, 2012	33.36	33.63	32.37	32.53	4,878,634	-0.74(-2.23%)
Apr 17, 2012	33.05	33.48	32.73	33.27	4,839,614	+0.76(+2.34%)
Apr 16, 2012	32.67	32.83	32.38	32.51	3,185,905	+0.04(+0.13%)
Apr 13, 2012	32.88	32.94	32.39	32.47	5,041,464	+0.03(+0.10%)
Apr 12, 2012	32.11	32.51	32.11	32.44	3,772,553	+0.38(+1.18%)
Apr 11, 2012	32.35	32.39	31.98	32.06	2,534,127	+0.12(+0.37%)
Apr 10, 2012	32.27	32.43	31.82	31.94	4,736,622	-0.47(-1.45%)
Apr 09, 2012	32.18	32.56	32.14	32.41	2,664,778	-0.31(-0.94%)
Apr 05, 2012	33.41	33.41	32.67	32.72	6,881,317	-0.86(-2.57%)
Apr 04, 2012	33.35	33.64	33.34	33.58	2,183,398	-0.20(-0.60%)
Apr 03, 2012	34.13	34.20	33.57	33.79	2,389,106	-0.35(-1.02%)
Apr 02, 2012	33.48	34.30	33.29	34.13	2,815,113	+0.59(+1.75%)
Mar 30, 2012	33.33	33.58	33.20	33.55	3,787,227	+0.38(+1.16%)
Mar 29, 2012	32.61	33.21	32.52	33.16	3,843,520	+0.35(+1.06%)
Mar 28, 2012	33.65	33.80	32.73	32.82	4,504,140	-0.75(-2.24%)
Mar 27, 2012	33.91	33.92	33.47	33.57	3,213,688	-0.24(-0.71%)
Mar 26, 2012	33.71	33.83	33.58	33.81	2,804,148	+0.48(+1.44%)
Mar 23, 2012	32.89	33.35	32.85	33.33	4,269,015	+0.48(+1.46%)
Mar 22, 2012	33.03	33.09	32.39	32.85	2,307,629	-0.53(-1.58%)
Mar 21, 2012	33.67	33.67	33.11	33.38	2,520,166	-0.33(-0.96%)
Mar 20, 2012	33.70	34.22	33.64	33.70	2,565,197	-0.52(-1.53%)
Mar 19, 2012	34.15	34.40	33.99	34.22	1,709,201	+0.04(+0.11%)
Mar 16, 2012	34.28	34.32	34.12	34.19	2,073,303	-0.02(-0.05%)
Mar 15, 2012	34.14	34.25	33.83	34.20	1,764,879	+0.13(+0.38%)
Mar 14, 2012	34.33	34.40	33.93	34.07	1,928,788	-0.35(-1.02%)
Mar 13, 2012	33.86	34.43	33.86	34.43	1,819,171	+0.80(+2.38%)
Mar 12, 2012	33.58	33.76	33.47	33.63	1,977,226	-0.03(-0.08%)
Mar 09, 2012	33.29	33.79	33.22	33.65	3,189,213	+0.43(+1.28%)
Mar 08, 2012	32.94	33.35	32.83	33.23	2,119,503	+0.51(+1.55%)
Mar 07, 2012	32.33	32.83	32.33	32.72	4,756,574	+0.34(+1.05%)
Mar 06, 2012	33.36	33.36	32.34	32.38	3,279,437	-1.43(-4.24%)
Mar 05, 2012	33.70	33.89	33.31	33.81	2,736,944	+0.09(+0.25%)
Mar 02, 2012	33.99	34.02	33.63	33.73	2,166,253	-0.41(-1.20%)
Mar 01, 2012	34.20	34.59	33.94	34.14	2,013,562	+0.02(+0.05%)
Feb 29, 2012	34.45	34.56	33.95	34.12	1,921,775	-0.31(-0.91%)
Feb 28, 2012	34.71	34.74	34.19	34.44	2,010,511	-0.21(-0.62%)
Feb 27, 2012	34.60	34.90	34.30	34.65	2,146,067	-0.18(-0.53%)
Feb 24, 2012	34.86	35.17	34.71	34.83	1,572,451	+0.05(+0.14%)
Feb 23, 2012	34.79	34.83	34.45	34.79	1,455,118	-0.13(-0.36%)
Feb 22, 2012	34.85	35.39	34.85	34.91	1,505,775	-0.37(-1.05%)
Feb 21, 2012	35.21	35.40	34.83	35.28	2,059,755	+0.23(+0.65%)
Feb 17, 2012	35.55	35.64	34.82	35.06	1,674,916	-0.28(-0.78%)
Feb 16, 2012	34.90	35.44	34.74	35.33	1,852,618	+0.52(+1.49%)
Feb 15, 2012	35.27	35.29	34.62	34.81	2,223,619	-0.20(-0.56%)
Feb 14, 2012	34.99	35.08	34.72	35.01	1,783,127	-0.02(-0.06%)
Feb 13, 2012	34.57	35.03	34.42	35.03	1,972,225	+0.81(+2.37%)
Feb 10, 2012	34.26	34.28	33.90	34.22	949,310	-0.46(-1.33%)
Feb 09, 2012	34.68	34.74	34.44	34.68	1,368,506	+0.11(+0.31%)
Feb 08, 2012	34.53	34.67	34.31	34.57	1,652,728	+0.15(+0.45%)
Feb 07, 2012	34.32	34.48	34.07	34.42	1,310,346	-0.09(-0.26%)
Feb 06, 2012	34.55	34.70	34.41	34.51	1,598,689	-0.30(-0.87%)
Feb 03, 2012	34.57	34.96	34.57	34.81	2,193,113	+0.59(+1.72%)
Feb 02, 2012	34.26	34.35	34.10	34.22	1,592,997	+0.05(+0.14%)

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.