Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.43	32.60	32.14	32.39	594,473	-0.05(-0.15%)
Apr 27, 2012	32.62	32.96	32.43	32.44	1,235,561	-0.09(-0.28%)
Apr 26, 2012	32.16	33.48	32.16	32.53	1,365,581	+0.31(+0.96%)
Apr 25, 2012	31.89	32.25	31.89	32.22	754,132	+0.58(+1.83%)
Apr 24, 2012	31.67	31.87	31.56	31.64	362,497	+0.06(+0.19%)
Apr 23, 2012	31.79	31.79	31.43	31.58	641,749	-0.52(-1.62%)
Apr 20, 2012	31.88	32.23	31.88	32.10	568,824	+0.33(+1.04%)
Apr 19, 2012	31.83	31.96	31.47	31.77	554,921	+0.02(+0.06%)
Apr 18, 2012	31.69	31.85	31.59	31.75	549,292	-0.08(-0.25%)
Apr 17, 2012	31.55	31.88	31.36	31.83	703,121	+0.49(+1.56%)
Apr 16, 2012	31.27	31.44	31.07	31.34	562,281	+0.16(+0.51%)
Apr 13, 2012	31.37	31.51	31.14	31.18	522,046	-0.26(-0.83%)
Apr 12, 2012	31.06	31.53	31.03	31.44	749,394	+0.35(+1.13%)
Apr 11, 2012	31.14	31.25	30.92	31.09	788,420	+0.17(+0.55%)
Apr 10, 2012	31.44	31.45	30.87	30.92	689,906	-0.60(-1.90%)
Apr 09, 2012	31.69	31.75	31.48	31.52	481,216	-0.53(-1.65%)
Apr 05, 2012	32.03	32.34	31.74	32.05	1,039,429	-0.15(-0.47%)
Apr 04, 2012	32.21	32.39	32.04	32.20	807,258	-0.39(-1.20%)
Apr 03, 2012	32.94	32.98	32.35	32.59	1,199,856	-0.42(-1.27%)
Apr 02, 2012	32.19	33.16	32.03	33.01	1,321,523	+0.72(+2.23%)
Mar 30, 2012	32.78	32.79	32.22	32.29	889,771	-0.37(-1.13%)
Mar 29, 2012	32.12	32.72	32.01	32.66	1,030,022	+0.37(+1.15%)
Mar 28, 2012	32.17	32.29	31.74	32.29	775,724	+0.15(+0.47%)
Mar 27, 2012	32.08	32.23	32.03	32.14	679,807	+0.14(+0.44%)
Mar 26, 2012	31.81	32.10	31.80	32.00	637,725	+0.38(+1.20%)
Mar 23, 2012	31.51	31.63	31.16	31.62	787,435	+0.11(+0.35%)
Mar 22, 2012	31.53	31.59	31.20	31.51	431,235	-0.24(-0.76%)
Mar 21, 2012	31.52	31.83	31.38	31.75	431,851	+0.29(+0.92%)
Mar 20, 2012	31.30	31.54	31.18	31.46	541,881	+0.01(+0.03%)
Mar 19, 2012	31.69	31.84	31.42	31.45	863,968	-0.31(-0.98%)
Mar 16, 2012	32.11	32.11	31.65	31.76	759,029	-0.30(-0.94%)
Mar 15, 2012	31.87	32.08	31.66	32.06	381,229	+0.19(+0.60%)
Mar 14, 2012	31.81	31.99	31.59	31.87	369,776	+0.01(+0.03%)
Mar 13, 2012	31.74	31.90	31.49	31.86	513,306	+0.28(+0.89%)
Mar 12, 2012	31.69	31.74	31.30	31.58	489,263	-0.19(-0.60%)
Mar 09, 2012	31.78	31.98	31.65	31.77	324,177	+0.00(+0.00%)
Mar 08, 2012	31.69	31.84	31.45	31.77	497,009	+0.29(+0.92%)
Mar 07, 2012	31.49	31.54	31.17	31.48	561,181	+0.04(+0.13%)
Mar 06, 2012	31.30	31.56	31.14	31.44	701,879	-0.17(-0.54%)
Mar 05, 2012	31.36	31.74	31.15	31.61	1,178,766	+0.15(+0.48%)
Mar 02, 2012	31.61	31.85	31.34	31.46	600,725	-0.15(-0.47%)
Mar 01, 2012	31.48	31.71	31.30	31.61	574,682	+0.24(+0.77%)
Feb 29, 2012	31.61	31.91	31.18	31.37	1,098,872	-0.26(-0.82%)
Feb 28, 2012	31.49	31.88	31.46	31.63	590,448	+0.15(+0.48%)
Feb 27, 2012	30.90	31.50	30.76	31.48	735,868	+0.38(+1.22%)
Feb 24, 2012	31.26	31.40	31.01	31.10	829,736	-0.14(-0.45%)
Feb 23, 2012	31.18	31.48	31.00	31.24	605,461	+0.01(+0.03%)
Feb 22, 2012	31.64	31.72	31.18	31.23	601,588	-0.55(-1.73%)
Feb 21, 2012	32.12	32.25	31.62	31.78	586,069	-0.19(-0.59%)
Feb 17, 2012	31.83	32.27	31.70	31.97	962,671	+0.21(+0.66%)
Feb 16, 2012	31.43	31.85	31.32	31.76	500,839	+0.40(+1.28%)
Feb 15, 2012	31.37	31.57	31.17	31.36	546,670	+0.04(+0.13%)
Feb 14, 2012	31.47	31.47	31.08	31.32	446,663	-0.31(-0.98%)
Feb 13, 2012	31.66	31.92	31.45	31.63	642,307	+0.06(+0.19%)
Feb 10, 2012	32.12	32.12	31.36	31.57	761,807	-0.74(-2.29%)
Feb 09, 2012	31.49	32.38	31.26	32.31	1,276,507	+0.82(+2.60%)
Feb 08, 2012	31.35	31.53	31.28	31.49	494,853	+0.13(+0.41%)
Feb 07, 2012	31.38	31.57	31.14	31.36	577,481	-0.13(-0.41%)
Feb 06, 2012	31.52	31.59	31.28	31.49	400,334	-0.22(-0.69%)
Feb 03, 2012	31.76	31.93	31.60	31.71	600,001	+0.27(+0.86%)
Feb 02, 2012	31.58	31.79	31.39	31.44	418,151	-0.08(-0.25%)

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.