Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.32	26.59	25.53	25.65	1,350,412	-0.85(-3.21%)
Apr 27, 2012	27.12	27.12	26.25	26.50	1,220,104	-0.63(-2.32%)
Apr 26, 2012	26.87	27.28	26.50	27.13	1,382,693	-0.10(-0.37%)
Apr 25, 2012	27.58	27.95	27.00	27.23	1,275,675	+0.08(+0.29%)
Apr 24, 2012	27.55	27.55	26.50	27.15	610,313	-0.49(-1.77%)
Apr 23, 2012	27.51	28.14	27.07	27.64	975,799	-0.39(-1.39%)
Apr 20, 2012	27.56	28.40	27.21	28.03	1,058,430	+0.80(+2.94%)
Apr 19, 2012	26.57	27.64	26.53	27.23	1,235,305	+0.62(+2.33%)
Apr 18, 2012	26.06	26.72	25.86	26.61	893,683	+0.38(+1.45%)
Apr 17, 2012	25.62	26.60	25.40	26.23	585,510	+0.64(+2.50%)
Apr 16, 2012	25.97	25.97	25.34	25.59	622,498	-0.19(-0.74%)
Apr 13, 2012	25.78	26.16	25.06	25.78	839,713	-0.30(-1.15%)
Apr 12, 2012	25.12	26.40	24.92	26.08	1,477,455	+1.32(+5.33%)
Apr 11, 2012	24.65	25.03	23.93	24.76	1,857,429	+0.39(+1.60%)
Apr 10, 2012	25.46	25.90	24.28	24.37	2,515,073	-1.28(-4.99%)
Apr 09, 2012	26.98	27.48	25.56	25.65	5,581,349	-9.36(-26.74%)
Apr 05, 2012	35.06	35.16	34.85	35.01	492,000	+0.17(+0.49%)
Apr 04, 2012	34.64	34.93	34.21	34.84	492,391	-0.24(-0.68%)
Apr 03, 2012	34.82	35.37	34.77	35.08	466,571	+0.31(+0.89%)
Apr 02, 2012	33.63	35.18	33.49	34.77	647,568	+1.14(+3.39%)
Mar 30, 2012	33.50	33.88	33.43	33.63	737,459	+0.19(+0.57%)
Mar 29, 2012	33.49	33.81	32.99	33.44	908,438	-0.29(-0.86%)
Mar 28, 2012	33.80	34.26	33.22	33.73	988,962	-0.10(-0.30%)
Mar 27, 2012	33.89	34.26	33.39	33.83	406,685	+0.03(+0.09%)
Mar 26, 2012	33.22	33.97	32.98	33.80	642,287	+0.92(+2.80%)
Mar 23, 2012	32.50	32.95	32.50	32.88	373,803	+0.38(+1.17%)
Mar 22, 2012	32.04	32.61	31.86	32.50	600,313	+0.10(+0.31%)
Mar 21, 2012	32.28	32.66	31.84	32.40	433,053	+0.13(+0.40%)
Mar 20, 2012	33.11	33.24	31.72	32.27	535,049	-1.09(-3.27%)
Mar 19, 2012	32.83	33.53	32.60	33.36	636,446	+0.59(+1.80%)
Mar 16, 2012	32.73	32.97	32.55	32.77	445,708	-0.11(-0.33%)
Mar 15, 2012	32.58	33.21	32.58	32.88	498,218	+0.24(+0.74%)
Mar 14, 2012	32.78	33.01	32.45	32.64	521,150	-0.25(-0.76%)
Mar 13, 2012	33.29	33.29	32.68	32.89	431,180	-0.04(-0.12%)
Mar 12, 2012	33.31	33.43	32.76	32.93	471,022	-0.44(-1.32%)
Mar 09, 2012	33.18	33.55	32.59	33.37	1,598,837	+0.17(+0.51%)
Mar 08, 2012	32.95	33.81	32.79	33.20	845,082	+0.44(+1.34%)
Mar 07, 2012	32.49	33.01	32.33	32.76	544,245	+0.26(+0.80%)
Mar 06, 2012	32.71	32.99	32.11	32.50	1,403,628	-0.60(-1.81%)
Mar 05, 2012	32.72	33.36	32.38	33.10	871,850	+0.15(+0.46%)
Mar 02, 2012	33.36	33.36	32.38	32.95	1,166,209	-0.58(-1.73%)
Mar 01, 2012	33.96	33.96	33.01	33.53	1,095,256	-0.43(-1.27%)
Feb 29, 2012	33.64	34.41	33.59	33.96	904,713	+0.27(+0.80%)
Feb 28, 2012	34.18	34.18	33.20	33.69	903,983	-0.61(-1.78%)
Feb 27, 2012	34.40	34.76	34.13	34.30	476,854	-0.41(-1.18%)
Feb 24, 2012	33.85	35.92	33.76	34.71	1,627,625	+1.20(+3.58%)
Feb 23, 2012	34.03	34.06	33.41	33.51	945,746	-0.56(-1.64%)
Feb 22, 2012	35.02	35.75	32.16	34.07	2,332,503	-0.97(-2.77%)
Feb 21, 2012	35.77	35.84	34.61	35.04	1,202,502	-1.30(-3.58%)
Feb 17, 2012	36.35	36.78	36.33	36.34	770,863	-0.44(-1.20%)
Feb 16, 2012	35.62	36.83	35.38	36.78	2,767,514	+1.17(+3.29%)
Feb 15, 2012	35.53	35.99	35.27	35.61	1,597,305	+0.64(+1.83%)
Feb 14, 2012	34.20	35.04	34.00	34.97	640,288	+0.15(+0.43%)
Feb 13, 2012	33.74	34.93	33.73	34.82	740,706	+1.33(+3.97%)
Feb 10, 2012	33.45	33.79	33.33	33.49	371,210	-0.37(-1.09%)
Feb 09, 2012	33.97	34.51	33.54	33.86	624,044	-0.03(-0.09%)
Feb 08, 2012	32.50	34.13	32.46	33.89	899,767	+1.48(+4.57%)
Feb 07, 2012	32.69	32.96	31.96	32.41	824,859	+0.83(+2.63%)
Feb 06, 2012	31.58	32.00	31.36	31.58	461,250	-0.03(-0.09%)
Feb 03, 2012	31.93	31.96	31.35	31.61	368,200	+0.10(+0.32%)
Feb 02, 2012	31.63	31.73	31.40	31.51	663,649	-0.05(-0.16%)

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.