Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.33	33.33	32.60	32.63	338,653	-0.70(-2.10%)
Apr 27, 2012	32.64	33.53	32.42	33.33	630,783	+0.79(+2.42%)
Apr 26, 2012	32.61	32.67	32.40	32.54	629,336	-0.14(-0.43%)
Apr 25, 2012	33.21	33.24	32.58	32.68	699,628	-0.35(-1.07%)
Apr 24, 2012	33.68	33.68	32.82	33.04	834,486	-0.88(-2.59%)
Apr 23, 2012	34.00	34.19	33.55	33.92	197,513	-0.69(-2.00%)
Apr 20, 2012	34.38	35.05	34.38	34.61	280,856	+0.57(+1.67%)
Apr 19, 2012	34.69	34.98	33.92	34.04	275,325	-0.70(-2.02%)
Apr 18, 2012	34.93	35.13	34.54	34.74	202,877	-0.45(-1.28%)
Apr 17, 2012	35.15	35.52	35.00	35.19	216,797	+0.35(+0.99%)
Apr 16, 2012	34.76	35.26	34.60	34.85	250,523	+0.26(+0.74%)
Apr 13, 2012	35.17	35.22	34.59	34.59	199,233	-0.80(-2.25%)
Apr 12, 2012	34.89	35.57	34.78	35.39	279,092	+0.60(+1.73%)
Apr 11, 2012	35.07	35.11	34.69	34.78	273,826	+0.11(+0.31%)
Apr 10, 2012	34.93	35.14	34.52	34.68	472,341	-0.24(-0.69%)
Apr 09, 2012	34.62	35.13	34.62	34.92	343,958	-0.37(-1.05%)
Apr 05, 2012	35.58	35.72	34.84	35.29	552,620	-0.43(-1.19%)
Apr 04, 2012	35.90	36.10	35.58	35.71	319,877	-0.69(-1.90%)
Apr 03, 2012	36.61	36.86	36.07	36.41	241,597	-0.35(-0.96%)
Apr 02, 2012	36.07	36.76	35.74	36.76	415,920	+0.65(+1.79%)
Mar 30, 2012	37.35	37.35	36.11	36.11	318,176	-0.86(-2.32%)
Mar 29, 2012	37.14	37.23	36.67	36.97	407,694	-0.55(-1.46%)
Mar 28, 2012	37.51	37.56	36.83	37.52	278,847	+0.15(+0.40%)
Mar 27, 2012	36.70	37.53	36.56	37.37	438,932	+0.82(+2.26%)
Mar 26, 2012	36.31	36.88	36.28	36.55	247,761	+0.64(+1.78%)
Mar 23, 2012	35.34	36.04	35.04	35.91	335,087	+0.56(+1.58%)
Mar 22, 2012	35.51	35.55	34.78	35.35	141,216	-0.59(-1.65%)
Mar 21, 2012	36.02	36.32	35.77	35.94	149,922	+0.05(+0.15%)
Mar 20, 2012	36.70	36.70	35.66	35.89	229,490	-1.08(-2.92%)
Mar 19, 2012	36.72	37.22	36.33	36.97	138,325	+0.19(+0.53%)
Mar 16, 2012	36.95	36.95	36.55	36.78	462,580	-0.08(-0.22%)
Mar 15, 2012	36.45	37.14	36.17	36.86	267,472	+0.42(+1.14%)
Mar 14, 2012	36.02	36.58	35.74	36.44	348,920	+0.35(+0.96%)
Mar 13, 2012	35.56	36.10	35.29	36.10	183,232	+0.90(+2.54%)
Mar 12, 2012	35.46	35.55	35.14	35.20	205,347	-0.23(-0.65%)
Mar 09, 2012	34.69	35.76	34.69	35.43	263,161	+0.74(+2.12%)
Mar 08, 2012	34.29	34.88	34.29	34.70	219,289	+0.66(+1.95%)
Mar 07, 2012	33.88	34.04	33.71	34.03	205,893	+0.33(+0.97%)
Mar 06, 2012	34.12	34.41	33.61	33.70	236,070	-0.91(-2.64%)
Mar 05, 2012	34.15	34.68	33.90	34.62	195,034	+0.32(+0.93%)
Mar 02, 2012	35.09	35.18	34.15	34.30	299,464	-0.82(-2.35%)
Mar 01, 2012	35.16	35.75	35.06	35.12	259,749	+0.08(+0.23%)
Feb 29, 2012	35.11	36.01	34.90	35.04	516,521	+0.00(+0.00%)
Feb 28, 2012	35.31	35.51	34.94	35.04	245,241	-0.21(-0.60%)
Feb 27, 2012	34.55	35.33	34.08	35.25	317,349	+0.44(+1.27%)
Feb 24, 2012	35.00	35.31	34.74	34.81	150,330	-0.25(-0.71%)
Feb 23, 2012	35.40	35.40	34.24	35.06	475,831	-0.43(-1.20%)
Feb 22, 2012	36.13	36.13	35.37	35.48	663,699	-0.95(-2.60%)
Feb 21, 2012	34.11	36.51	33.99	36.43	526,999	+1.02(+2.88%)
Feb 17, 2012	35.45	35.62	35.30	35.41	193,226	-0.04(-0.10%)
Feb 16, 2012	34.65	35.45	34.29	35.45	219,616	+0.77(+2.22%)
Feb 15, 2012	35.23	35.23	34.46	34.68	379,157	-0.44(-1.26%)
Feb 14, 2012	35.01	35.28	34.73	35.12	193,626	-0.16(-0.45%)
Feb 13, 2012	35.03	35.29	34.87	35.28	114,694	+0.74(+2.15%)
Feb 10, 2012	34.57	34.74	34.30	34.54	97,351	-0.44(-1.26%)
Feb 09, 2012	35.15	35.31	34.58	34.98	122,022	-0.05(-0.15%)
Feb 08, 2012	35.33	35.45	34.55	35.03	203,989	-0.11(-0.33%)
Feb 07, 2012	35.55	35.81	35.10	35.15	249,378	-0.57(-1.58%)
Feb 06, 2012	35.51	35.84	35.47	35.71	142,133	+0.06(+0.17%)
Feb 03, 2012	35.23	35.91	35.12	35.65	274,185	+0.91(+2.62%)
Feb 02, 2012	34.66	35.12	34.51	34.74	169,984	+0.09(+0.26%)

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.