Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.60	34.70	33.34	33.44	1,730,897	-1.37(-3.94%)
Apr 27, 2012	35.91	36.01	34.58	34.81	2,287,656	-0.56(-1.58%)
Apr 26, 2012	35.03	35.50	34.80	35.37	1,129,899	+0.58(+1.65%)
Apr 25, 2012	34.72	34.94	34.35	34.80	1,256,103	+0.91(+2.69%)
Apr 24, 2012	33.91	34.02	33.58	33.89	1,180,268	-0.03(-0.09%)
Apr 23, 2012	34.03	34.11	33.54	33.92	1,947,542	-1.15(-3.27%)
Apr 20, 2012	35.15	35.30	34.89	35.06	2,248,423	+0.66(+1.92%)
Apr 19, 2012	35.06	35.16	34.29	34.40	1,389,282	-0.26(-0.75%)
Apr 18, 2012	34.61	34.83	34.50	34.67	640,767	-0.20(-0.58%)
Apr 17, 2012	34.71	35.03	34.56	34.87	1,115,595	+0.69(+2.03%)
Apr 16, 2012	34.25	34.48	33.84	34.17	739,393	+0.24(+0.71%)
Apr 13, 2012	34.19	34.50	33.86	33.93	1,106,844	-0.62(-1.79%)
Apr 12, 2012	34.38	34.75	34.24	34.55	973,048	+0.50(+1.47%)
Apr 11, 2012	34.38	34.40	33.95	34.05	936,968	+0.29(+0.85%)
Apr 10, 2012	34.30	34.58	33.71	33.76	1,915,392	-0.73(-2.12%)
Apr 09, 2012	34.67	34.68	34.21	34.49	780,516	-0.99(-2.78%)
Apr 05, 2012	35.26	35.54	35.09	35.48	764,531	+0.04(+0.11%)
Apr 04, 2012	35.68	35.77	35.15	35.44	1,210,071	-1.00(-2.75%)
Apr 03, 2012	36.78	37.03	36.26	36.45	1,068,137	-0.14(-0.39%)
Apr 02, 2012	35.93	36.65	35.86	36.59	1,298,993	+0.85(+2.37%)
Mar 30, 2012	35.82	35.91	35.33	35.74	1,625,242	+0.54(+1.54%)
Mar 29, 2012	34.96	35.27	34.67	35.20	580,617	-0.04(-0.12%)
Mar 28, 2012	35.97	36.03	34.87	35.24	796,998	-0.58(-1.62%)
Mar 27, 2012	36.05	36.19	35.80	35.82	590,820	-0.14(-0.39%)
Mar 26, 2012	35.88	36.24	35.67	35.96	968,142	+0.52(+1.46%)
Mar 23, 2012	35.08	35.47	34.77	35.44	612,628	+0.23(+0.65%)
Mar 22, 2012	35.00	35.28	34.89	35.21	1,212,452	-0.11(-0.30%)
Mar 21, 2012	35.61	35.72	35.29	35.32	1,295,727	-0.23(-0.64%)
Mar 20, 2012	35.44	35.73	34.92	35.55	1,918,859	-1.18(-3.22%)
Mar 19, 2012	36.62	36.92	36.36	36.73	676,840	+0.01(+0.03%)
Mar 16, 2012	37.01	37.11	36.65	36.72	545,529	-0.09(-0.23%)
Mar 15, 2012	36.47	36.82	36.31	36.81	1,052,938	+0.26(+0.71%)
Mar 14, 2012	36.66	36.75	36.34	36.55	693,134	+0.17(+0.45%)
Mar 13, 2012	35.49	36.42	35.45	36.38	1,497,813	+1.46(+4.17%)
Mar 12, 2012	35.33	35.38	34.84	34.93	1,228,598	-0.32(-0.91%)
Mar 09, 2012	34.79	35.44	34.75	35.25	1,180,276	+0.34(+0.98%)
Mar 08, 2012	34.70	35.19	34.66	34.91	1,006,483	+0.90(+2.65%)
Mar 07, 2012	34.13	34.43	33.92	34.00	967,936	-0.08(-0.23%)
Mar 06, 2012	34.03	34.22	33.76	34.08	1,283,589	-1.24(-3.52%)
Mar 05, 2012	35.78	35.85	35.27	35.33	1,320,594	-0.82(-2.26%)
Mar 02, 2012	36.37	36.64	35.92	36.14	1,052,693	-0.12(-0.34%)
Mar 01, 2012	35.53	36.53	35.50	36.26	1,174,233	+0.76(+2.15%)
Feb 29, 2012	36.02	36.26	35.46	35.50	709,046	-0.26(-0.73%)
Feb 28, 2012	35.92	36.21	35.58	35.76	802,802	-0.26(-0.73%)
Feb 27, 2012	35.69	36.10	35.20	36.02	1,151,904	-0.34(-0.92%)
Feb 24, 2012	36.22	36.77	36.08	36.36	1,142,276	+0.79(+2.22%)
Feb 23, 2012	35.34	35.75	35.03	35.57	1,102,865	-0.14(-0.40%)
Feb 22, 2012	36.01	36.05	35.70	35.72	1,117,782	-0.50(-1.38%)
Feb 21, 2012	36.76	36.89	36.13	36.22	2,117,964	+0.13(+0.37%)
Feb 17, 2012	36.35	36.42	35.80	36.08	1,463,421	+0.17(+0.46%)
Feb 16, 2012	34.62	36.13	34.62	35.92	1,069,486	+1.11(+3.19%)
Feb 15, 2012	35.20	35.37	34.75	34.81	1,308,273	+0.04(+0.11%)
Feb 14, 2012	34.51	34.83	34.51	34.77	1,476,506	-0.01(-0.03%)
Feb 13, 2012	35.17	35.25	34.62	34.78	1,525,372	+0.15(+0.45%)
Feb 10, 2012	34.11	34.63	33.97	34.63	1,637,033	-0.27(-0.77%)
Feb 09, 2012	34.57	34.93	34.51	34.90	1,643,518	+0.13(+0.38%)
Feb 08, 2012	34.54	34.95	34.51	34.77	1,145,612	+0.25(+0.72%)
Feb 07, 2012	34.74	34.78	34.30	34.52	1,698,746	-0.31(-0.88%)
Feb 06, 2012	34.69	35.12	34.68	34.82	1,102,165	-0.18(-0.51%)
Feb 03, 2012	34.38	35.31	34.31	35.00	2,231,533	+0.94(+2.75%)
Feb 02, 2012	34.33	34.33	33.50	34.07	3,023,993	-0.30(-0.86%)

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.