Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.61	35.77	34.50	35.66	252,140	+0.78(+2.24%)
Apr 27, 2012	34.95	35.02	34.26	34.88	93,177	-0.02(-0.06%)
Apr 26, 2012	34.67	35.27	34.51	34.90	110,805	+0.23(+0.66%)
Apr 25, 2012	34.41	35.35	34.12	34.67	113,610	+0.54(+1.58%)
Apr 24, 2012	34.56	35.10	33.84	34.13	335,834	-0.51(-1.47%)
Apr 23, 2012	34.95	35.16	34.34	34.64	153,624	-0.73(-2.06%)
Apr 20, 2012	34.65	35.60	34.36	35.37	220,947	+1.20(+3.51%)
Apr 19, 2012	34.64	34.94	34.00	34.17	127,500	-0.39(-1.13%)
Apr 18, 2012	34.66	34.98	34.40	34.56	110,304	-0.31(-0.89%)
Apr 17, 2012	35.23	35.45	34.86	34.87	152,648	-0.14(-0.40%)
Apr 16, 2012	35.87	35.87	34.91	35.01	154,683	-0.62(-1.74%)
Apr 13, 2012	35.75	36.07	35.50	35.63	92,296	-0.30(-0.83%)
Apr 12, 2012	35.25	36.12	34.91	35.93	135,669	+0.66(+1.87%)
Apr 11, 2012	34.81	35.48	34.70	35.27	269,037	+0.91(+2.65%)
Apr 10, 2012	35.54	35.54	34.16	34.36	280,736	-1.19(-3.35%)
Apr 09, 2012	35.53	35.81	34.72	35.55	257,134	-0.46(-1.26%)
Apr 05, 2012	36.12	36.21	35.69	36.01	292,577	-0.20(-0.57%)
Apr 04, 2012	36.74	36.74	35.66	36.21	295,865	-0.88(-2.37%)
Apr 03, 2012	37.28	37.46	36.85	37.09	307,559	-0.24(-0.64%)
Apr 02, 2012	37.05	37.74	36.77	37.33	242,669	+0.14(+0.38%)
Mar 30, 2012	37.93	37.95	36.66	37.19	282,754	-0.48(-1.27%)
Mar 29, 2012	37.43	37.77	37.19	37.67	133,177	-0.10(-0.26%)
Mar 28, 2012	37.35	37.80	37.08	37.77	263,714	+0.66(+1.78%)
Mar 27, 2012	37.43	37.50	37.02	37.11	124,763	-0.45(-1.20%)
Mar 26, 2012	36.84	37.62	36.55	37.56	98,769	+1.02(+2.79%)
Mar 23, 2012	36.61	36.61	35.90	36.54	141,725	-0.23(-0.63%)
Mar 22, 2012	36.67	36.96	36.50	36.77	115,369	-0.25(-0.68%)
Mar 21, 2012	36.99	37.41	36.88	37.02	122,045	+0.02(+0.05%)
Mar 20, 2012	37.47	37.47	36.80	37.00	214,153	-0.81(-2.14%)
Mar 19, 2012	36.84	37.98	36.54	37.81	252,245	+0.81(+2.19%)
Mar 16, 2012	37.36	37.60	36.88	37.00	229,602	-0.26(-0.70%)
Mar 15, 2012	36.40	37.51	36.17	37.26	337,302	+0.77(+2.11%)
Mar 14, 2012	35.77	37.00	35.69	36.49	298,469	+0.71(+1.98%)
Mar 13, 2012	35.15	36.08	34.71	35.78	284,502	+0.94(+2.70%)
Mar 12, 2012	35.21	35.27	34.79	34.84	100,693	-0.30(-0.85%)
Mar 09, 2012	34.67	35.25	34.50	35.14	216,733	+0.42(+1.21%)
Mar 08, 2012	34.68	35.16	34.42	34.72	201,621	+0.17(+0.49%)
Mar 07, 2012	33.95	34.68	33.54	34.55	134,463	+0.73(+2.16%)
Mar 06, 2012	34.49	34.65	33.70	33.82	162,835	-1.11(-3.18%)
Mar 05, 2012	34.70	35.11	34.51	34.93	235,665	+0.07(+0.20%)
Mar 02, 2012	34.39	35.03	34.36	34.86	212,642	+0.45(+1.31%)
Mar 01, 2012	34.57	35.40	34.40	34.41	258,223	+0.00(+0.00%)
Feb 29, 2012	34.65	34.86	34.24	34.41	187,573	-0.21(-0.61%)
Feb 28, 2012	34.50	34.90	34.12	34.62	257,674	+0.34(+0.99%)
Feb 27, 2012	34.31	34.94	34.20	34.28	297,411	-0.08(-0.23%)
Feb 24, 2012	34.70	35.20	34.35	34.36	265,974	-0.31(-0.89%)
Feb 23, 2012	34.69	35.12	34.50	34.67	325,842	-0.10(-0.29%)
Feb 22, 2012	35.32	35.46	34.73	34.77	173,018	-0.69(-1.95%)
Feb 21, 2012	35.63	36.18	35.01	35.46	402,669	+0.47(+1.34%)
Feb 17, 2012	33.39	35.06	33.33	34.99	283,091	+1.81(+5.46%)
Feb 16, 2012	34.20	34.50	31.14	33.18	689,534	+0.00(+0.00%)
Feb 15, 2012	32.93	33.84	32.63	33.18	168,627	+0.33(+1.00%)
Feb 14, 2012	33.31	33.33	32.53	32.85	187,796	-0.53(-1.59%)
Feb 13, 2012	33.71	33.93	33.26	33.38	99,662	-0.04(-0.12%)
Feb 10, 2012	33.32	34.10	32.91	33.42	133,175	-0.34(-1.01%)
Feb 09, 2012	33.29	33.84	33.03	33.76	168,570	+0.55(+1.66%)
Feb 08, 2012	32.58	33.36	32.28	33.21	120,984	+0.59(+1.81%)
Feb 07, 2012	32.17	32.86	32.10	32.62	66,459	+0.42(+1.30%)
Feb 06, 2012	32.65	32.76	32.10	32.20	63,957	-0.41(-1.26%)
Feb 03, 2012	32.57	32.84	32.40	32.61	119,634	+0.46(+1.43%)
Feb 02, 2012	31.86	32.31	31.32	32.15	256,395	+0.29(+0.91%)

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.