Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.42	34.62	34.09	34.48	1,346,393	-0.12(-0.35%)
Apr 27, 2012	35.09	35.31	34.50	34.60	1,700,684	-0.46(-1.31%)
Apr 26, 2012	34.69	35.25	34.41	35.06	1,624,167	+0.08(+0.23%)
Apr 25, 2012	34.53	35.27	34.16	34.98	4,019,518	+2.30(+7.04%)
Apr 24, 2012	33.19	33.26	32.38	32.68	3,724,686	-0.55(-1.66%)
Apr 23, 2012	33.77	33.83	33.14	33.23	4,391,196	-1.05(-3.06%)
Apr 20, 2012	35.75	35.75	33.61	34.28	8,039,915	-1.43(-4.00%)
Apr 19, 2012	36.98	37.19	35.61	35.71	2,896,898	-1.77(-4.72%)
Apr 18, 2012	37.55	37.81	37.11	37.48	883,645	-0.26(-0.69%)
Apr 17, 2012	37.37	37.95	37.22	37.74	1,129,584	+0.69(+1.86%)
Apr 16, 2012	37.39	37.57	37.00	37.05	1,763,256	-0.23(-0.62%)
Apr 13, 2012	37.92	37.93	37.21	37.28	894,052	-0.87(-2.27%)
Apr 12, 2012	37.63	38.45	37.50	38.15	1,252,414	+0.67(+1.77%)
Apr 11, 2012	37.05	38.21	36.90	37.48	1,594,363	+0.68(+1.85%)
Apr 10, 2012	37.39	37.74	36.57	36.80	2,007,109	-0.78(-2.08%)
Apr 09, 2012	37.24	37.70	37.07	37.58	1,219,729	-0.03(-0.08%)
Apr 05, 2012	37.47	37.99	37.35	37.61	1,379,139	+0.20(+0.53%)
Apr 04, 2012	38.05	38.13	37.09	37.41	1,312,442	-0.96(-2.50%)
Apr 03, 2012	38.61	38.99	38.13	38.37	1,231,213	-0.32(-0.83%)
Apr 02, 2012	38.89	39.01	38.11	38.69	1,436,969	-0.28(-0.72%)
Mar 30, 2012	38.46	39.22	38.15	38.97	2,420,960	+0.63(+1.64%)
Mar 29, 2012	37.65	38.37	37.50	38.34	1,302,353	+0.37(+0.97%)
Mar 28, 2012	38.83	38.87	37.79	37.97	1,669,004	-0.81(-2.09%)
Mar 27, 2012	38.69	39.02	38.38	38.78	1,759,680	-0.06(-0.15%)
Mar 26, 2012	38.46	38.85	37.97	38.84	1,667,737	+0.74(+1.94%)
Mar 23, 2012	37.81	38.17	37.52	38.10	1,486,260	+0.15(+0.40%)
Mar 22, 2012	38.18	38.34	37.86	37.95	1,967,987	-0.41(-1.07%)
Mar 21, 2012	38.09	38.60	37.85	38.36	1,360,340	+0.33(+0.87%)
Mar 20, 2012	37.70	38.15	37.50	38.03	1,764,107	-0.03(-0.08%)
Mar 19, 2012	37.77	38.16	37.62	38.06	1,005,745	+0.16(+0.42%)
Mar 16, 2012	37.84	38.80	37.67	37.90	2,351,990	+0.14(+0.37%)
Mar 15, 2012	37.14	37.77	36.89	37.76	1,624,857	+0.65(+1.75%)
Mar 14, 2012	37.60	38.37	37.00	37.11	2,228,117	-0.52(-1.38%)
Mar 13, 2012	36.95	37.67	36.88	37.63	1,290,130	+1.03(+2.81%)
Mar 12, 2012	36.73	36.86	36.10	36.60	872,312	-0.17(-0.46%)
Mar 09, 2012	36.52	36.82	36.05	36.77	1,330,651	+0.35(+0.96%)
Mar 08, 2012	36.30	36.82	36.10	36.42	1,747,752	+0.67(+1.87%)
Mar 07, 2012	35.51	35.97	35.26	35.75	1,285,612	+0.44(+1.25%)
Mar 06, 2012	34.69	35.48	34.60	35.31	1,993,538	-0.14(-0.39%)
Mar 05, 2012	36.52	36.55	35.29	35.45	2,488,022	-1.15(-3.14%)
Mar 02, 2012	37.25	37.30	36.33	36.60	1,960,012	-0.72(-1.93%)
Mar 01, 2012	37.74	37.80	37.16	37.32	1,254,927	-0.29(-0.77%)
Feb 29, 2012	36.94	37.70	36.71	37.61	3,450,258	+0.60(+1.62%)
Feb 28, 2012	36.83	37.42	36.56	37.01	2,158,027	+0.03(+0.08%)
Feb 27, 2012	36.21	37.19	35.54	36.98	2,621,590	+0.66(+1.82%)
Feb 24, 2012	37.35	37.40	36.17	36.32	1,932,405	-0.87(-2.34%)
Feb 23, 2012	35.80	37.26	35.71	37.19	4,760,508	+1.29(+3.59%)
Feb 22, 2012	35.34	36.32	35.34	35.90	2,433,261	+0.43(+1.21%)
Feb 21, 2012	35.48	35.88	35.28	35.47	2,044,720	+0.23(+0.65%)
Feb 17, 2012	35.67	35.79	34.84	35.24	1,840,185	-0.62(-1.73%)
Feb 16, 2012	35.03	35.95	34.72	35.86	1,676,813	+0.88(+2.52%)
Feb 15, 2012	34.92	35.48	34.81	34.98	1,986,392	+0.47(+1.36%)
Feb 14, 2012	34.57	34.94	34.19	34.51	1,831,868	-0.30(-0.86%)
Feb 13, 2012	34.85	35.17	34.02	34.81	1,435,943	+0.32(+0.93%)
Feb 10, 2012	34.58	35.40	34.35	34.49	889,774	-0.64(-1.82%)
Feb 09, 2012	35.01	35.31	34.79	35.13	1,178,954	+0.25(+0.70%)
Feb 08, 2012	34.55	35.00	34.44	34.88	1,503,132	+0.30(+0.88%)
Feb 07, 2012	34.34	34.64	33.95	34.58	1,507,526	+0.28(+0.82%)
Feb 06, 2012	35.00	35.05	34.14	34.30	1,885,300	-0.83(-2.35%)
Feb 03, 2012	35.28	35.48	34.97	35.12	2,381,533	+0.12(+0.36%)
Feb 02, 2012	34.80	35.18	34.75	35.00	3,618,756	+0.38(+1.10%)

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.