Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.23	38.38	37.89	38.12	2,226,237	-0.13(-0.34%)
Apr 27, 2012	38.13	38.54	37.87	38.25	1,736,938	+0.32(+0.85%)
Apr 26, 2012	37.66	38.12	37.38	37.93	1,781,828	+0.27(+0.72%)
Apr 25, 2012	37.10	37.69	37.09	37.65	2,044,009	+0.85(+2.32%)
Apr 24, 2012	37.38	37.41	36.57	36.80	2,208,608	-0.47(-1.26%)
Apr 23, 2012	37.41	37.47	36.75	37.27	1,750,671	-0.33(-0.89%)
Apr 20, 2012	38.03	38.03	37.46	37.60	2,306,567	-0.31(-0.81%)
Apr 19, 2012	38.11	38.39	37.58	37.91	1,761,775	-0.13(-0.34%)
Apr 18, 2012	38.01	38.25	37.77	38.04	1,629,425	-0.14(-0.38%)
Apr 17, 2012	38.05	38.38	37.88	38.18	2,110,317	+0.30(+0.79%)
Apr 16, 2012	38.21	38.21	37.45	37.88	2,699,243	+0.36(+0.96%)
Apr 13, 2012	37.41	37.82	37.28	37.52	1,879,286	-0.07(-0.18%)
Apr 12, 2012	37.30	37.70	36.77	37.59	2,192,900	+0.31(+0.84%)
Apr 11, 2012	36.93	37.37	36.82	37.28	2,586,333	+0.80(+2.19%)
Apr 10, 2012	37.91	38.02	36.30	36.48	3,127,588	-1.63(-4.28%)
Apr 09, 2012	38.06	38.11	37.52	38.11	2,566,151	-0.22(-0.57%)
Apr 05, 2012	37.88	38.72	37.71	38.33	2,678,206	+0.42(+1.12%)
Apr 04, 2012	37.54	37.95	37.32	37.90	2,632,303	+0.12(+0.31%)
Apr 03, 2012	38.28	38.55	37.74	37.79	2,737,925	-0.50(-1.32%)
Apr 02, 2012	37.87	38.43	37.86	38.29	1,826,680	+0.27(+0.72%)
Mar 30, 2012	37.82	38.23	37.58	38.02	2,775,019	+0.31(+0.81%)
Mar 29, 2012	37.77	37.89	37.13	37.71	2,838,230	+0.38(+1.02%)
Mar 28, 2012	37.83	37.84	36.96	37.33	1,530,373	-0.47(-1.25%)
Mar 27, 2012	37.72	37.99	37.58	37.80	1,379,598	+0.07(+0.20%)
Mar 26, 2012	37.52	37.85	37.28	37.73	1,280,059	+0.51(+1.38%)
Mar 23, 2012	37.45	37.46	36.73	37.22	1,314,959	-0.31(-0.82%)
Mar 22, 2012	37.41	37.82	37.32	37.52	1,859,091	-0.18(-0.47%)
Mar 21, 2012	37.46	37.84	37.35	37.70	1,680,202	+0.35(+0.93%)
Mar 20, 2012	37.00	37.45	36.85	37.35	1,746,380	+0.25(+0.68%)
Mar 19, 2012	37.36	37.40	36.84	37.10	1,411,720	-0.35(-0.93%)
Mar 16, 2012	37.60	37.78	37.17	37.45	2,671,904	-0.12(-0.31%)
Mar 15, 2012	37.28	37.61	37.00	37.56	2,363,620	+0.25(+0.68%)
Mar 14, 2012	37.29	37.52	37.11	37.31	1,780,865	-0.15(-0.40%)
Mar 13, 2012	36.81	37.50	36.27	37.46	3,321,718	+0.84(+2.29%)
Mar 12, 2012	36.96	37.06	36.54	36.62	1,542,835	-0.28(-0.76%)
Mar 09, 2012	36.80	37.02	36.59	36.90	1,652,715	+0.27(+0.75%)
Mar 08, 2012	36.59	36.79	36.36	36.63	1,657,700	+0.33(+0.90%)
Mar 07, 2012	35.97	36.40	35.80	36.30	1,987,220	+0.54(+1.51%)
Mar 06, 2012	36.23	36.29	35.69	35.76	2,324,156	-0.74(-2.04%)
Mar 05, 2012	36.48	36.68	36.29	36.51	1,897,621	-0.03(-0.09%)
Mar 02, 2012	36.85	36.91	36.39	36.54	2,017,657	-0.15(-0.41%)
Mar 01, 2012	36.62	36.74	35.98	36.69	3,744,645	+0.10(+0.28%)
Feb 29, 2012	36.74	37.31	36.58	36.59	4,272,312	-0.11(-0.30%)
Feb 28, 2012	36.59	36.82	36.42	36.70	2,967,755	+0.11(+0.30%)
Feb 27, 2012	35.71	36.68	35.62	36.59	3,838,316	+0.49(+1.35%)
Feb 24, 2012	36.12	36.32	35.93	36.10	3,349,238	-0.05(-0.15%)
Feb 23, 2012	35.47	36.45	35.34	36.15	3,341,895	+0.42(+1.18%)
Feb 22, 2012	35.43	36.03	35.43	35.73	3,457,953	-0.11(-0.30%)
Feb 21, 2012	34.88	36.23	34.88	35.84	5,823,483	+1.12(+3.23%)
Feb 17, 2012	34.88	35.60	34.45	34.72	7,990,336	-0.71(-1.99%)
Feb 16, 2012	34.63	35.52	34.58	35.43	6,103,639	+0.80(+2.31%)
Feb 15, 2012	34.48	34.97	34.35	34.63	3,855,836	+0.22(+0.65%)
Feb 14, 2012	34.31	34.63	34.15	34.40	2,479,385	+0.07(+0.22%)
Feb 13, 2012	34.57	34.69	34.25	34.33	2,711,910	-0.15(-0.43%)
Feb 10, 2012	34.42	34.67	34.29	34.48	1,449,941	-0.25(-0.72%)
Feb 09, 2012	34.64	34.81	34.29	34.73	2,772,301	+0.10(+0.27%)
Feb 08, 2012	34.43	34.79	34.27	34.63	3,336,894	+0.28(+0.81%)
Feb 07, 2012	33.70	34.70	33.56	34.35	3,450,472	+0.55(+1.63%)
Feb 06, 2012	33.93	34.03	33.70	33.80	2,865,592	-0.33(-0.95%)
Feb 03, 2012	33.62	34.28	33.59	34.13	3,110,416	+0.79(+2.36%)
Feb 02, 2012	33.82	33.95	33.04	33.34	3,149,287	-0.28(-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.