Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.99	32.02	31.63	31.74	3,396,532	-0.31(-0.95%)
Apr 27, 2012	32.75	32.95	31.91	32.05	4,203,265	-0.67(-2.05%)
Apr 26, 2012	31.95	32.83	31.88	32.72	7,403,306	+0.10(+0.31%)
Apr 25, 2012	32.73	32.86	32.42	32.62	3,563,797	+0.07(+0.21%)
Apr 24, 2012	32.57	32.84	32.41	32.55	2,428,614	+0.08(+0.25%)
Apr 23, 2012	32.36	32.57	32.08	32.47	2,980,219	-0.14(-0.42%)
Apr 20, 2012	33.26	33.26	32.47	32.61	4,629,928	-0.53(-1.59%)
Apr 19, 2012	33.30	33.43	32.92	33.13	3,063,249	-0.11(-0.32%)
Apr 18, 2012	33.28	33.45	33.02	33.24	3,462,487	-0.22(-0.65%)
Apr 17, 2012	33.79	33.79	33.12	33.46	5,141,782	-0.06(-0.18%)
Apr 16, 2012	34.05	34.11	33.39	33.52	3,342,058	-0.18(-0.52%)
Apr 13, 2012	34.30	34.30	33.66	33.69	6,342,853	-0.64(-1.85%)
Apr 12, 2012	33.90	34.34	33.58	34.33	3,072,787	+0.40(+1.18%)
Apr 11, 2012	34.13	34.23	33.80	33.93	3,331,875	+0.24(+0.72%)
Apr 10, 2012	33.84	34.12	33.56	33.69	3,558,329	-0.31(-0.90%)
Apr 09, 2012	33.83	34.13	33.50	33.99	3,302,809	-0.39(-1.14%)
Apr 05, 2012	34.03	34.54	34.03	34.38	3,136,297	+0.20(+0.60%)
Apr 04, 2012	34.33	34.59	34.04	34.18	3,752,685	-0.26(-0.76%)
Apr 03, 2012	34.74	34.84	33.93	34.44	5,225,699	-0.34(-0.97%)
Apr 02, 2012	34.55	35.15	34.30	34.78	3,042,824	+0.23(+0.65%)
Mar 30, 2012	34.65	34.84	34.31	34.55	4,869,823	-0.03(-0.09%)
Mar 29, 2012	34.68	34.92	34.22	34.58	3,430,380	-0.13(-0.39%)
Mar 28, 2012	35.10	35.15	34.44	34.72	5,143,180	-0.40(-1.15%)
Mar 27, 2012	35.52	35.62	35.03	35.12	3,899,434	-0.43(-1.21%)
Mar 26, 2012	35.60	35.75	34.94	35.55	4,798,609	+0.20(+0.57%)
Mar 23, 2012	35.32	35.50	34.79	35.35	4,688,388	+0.03(+0.09%)
Mar 22, 2012	35.35	35.58	35.03	35.32	4,457,479	-0.35(-0.98%)
Mar 21, 2012	35.12	36.38	34.63	35.67	9,849,422	+0.51(+1.45%)
Mar 20, 2012	34.54	35.53	34.34	35.15	7,831,636	+0.52(+1.50%)
Mar 19, 2012	34.37	34.86	34.15	34.64	4,472,059	+0.07(+0.20%)
Mar 16, 2012	34.44	35.11	34.04	34.56	9,424,116	+0.38(+1.12%)
Mar 15, 2012	32.94	34.67	32.94	34.18	9,408,021	+1.16(+3.51%)
Mar 14, 2012	32.50	33.11	32.48	33.02	6,824,551	+0.43(+1.30%)
Mar 13, 2012	32.50	32.69	31.94	32.60	8,106,241	+0.33(+1.03%)
Mar 12, 2012	33.00	33.16	32.09	32.27	4,677,083	-0.76(-2.30%)
Mar 09, 2012	33.03	33.13	32.84	33.03	3,134,932	+0.04(+0.12%)
Mar 08, 2012	33.01	33.08	32.68	32.99	3,181,693	+0.12(+0.37%)
Mar 07, 2012	32.49	33.06	32.41	32.86	5,450,143	+0.66(+2.04%)
Mar 06, 2012	32.80	32.95	32.09	32.21	11,332,119	-0.71(-2.17%)
Mar 05, 2012	33.93	33.96	32.87	32.92	8,040,956	-1.01(-2.96%)
Mar 02, 2012	33.92	34.22	33.78	33.92	3,841,035	+0.01(+0.02%)
Mar 01, 2012	33.63	34.08	33.62	33.92	5,254,542	+0.01(+0.02%)
Feb 29, 2012	34.13	34.53	33.89	33.91	6,863,058	-0.15(-0.45%)
Feb 28, 2012	34.03	34.53	33.69	34.07	4,304,630	+0.12(+0.35%)
Feb 27, 2012	34.08	34.26	33.68	33.95	15,823,366	-0.31(-0.89%)
Feb 24, 2012	34.31	34.31	33.84	34.25	11,681,545	+0.07(+0.21%)
Feb 23, 2012	33.76	34.26	33.64	34.18	13,289,019	+0.43(+1.26%)
Feb 22, 2012	33.79	34.02	33.39	33.75	6,030,685	-0.23(-0.67%)
Feb 21, 2012	34.40	34.50	33.58	33.98	8,630,413	-0.46(-1.33%)
Feb 17, 2012	34.79	34.79	34.05	34.44	7,932,806	-0.20(-0.56%)
Feb 16, 2012	33.97	34.79	33.57	34.63	6,939,426	+0.59(+1.72%)
Feb 15, 2012	33.93	34.14	33.64	34.05	5,939,839	+0.07(+0.22%)
Feb 14, 2012	33.89	34.09	33.48	33.97	7,916,553	-0.12(-0.34%)
Feb 13, 2012	34.25	34.28	33.62	34.09	5,987,037	-0.07(-0.20%)
Feb 10, 2012	32.87	34.24	32.87	34.16	9,512,059	+0.96(+2.90%)
Feb 09, 2012	33.48	33.66	33.12	33.19	6,070,414	-0.17(-0.51%)
Feb 08, 2012	32.56	33.42	32.52	33.36	10,636,151	+1.03(+3.18%)
Feb 07, 2012	32.03	32.46	31.72	32.34	5,674,429	+0.09(+0.26%)
Feb 06, 2012	32.02	32.27	31.78	32.25	7,798,416	+0.22(+0.69%)
Feb 03, 2012	31.34	32.18	31.19	32.03	10,640,539	+0.87(+2.79%)
Feb 02, 2012	29.24	31.18	29.10	31.16	17,213,654	+2.40(+8.36%)

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.