Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.33	35.74	35.29	35.57	4,217,839	+0.01(+0.03%)
Apr 27, 2012	36.19	36.19	35.47	35.56	5,249,949	-0.45(-1.25%)
Apr 26, 2012	34.90	36.08	34.83	36.01	7,137,515	+1.17(+3.36%)
Apr 25, 2012	34.39	34.88	34.15	34.84	4,665,557	+0.83(+2.44%)
Apr 24, 2012	34.53	34.65	33.96	34.01	5,381,797	-0.54(-1.56%)
Apr 23, 2012	34.45	34.77	34.10	34.55	8,632,589	-0.70(-1.99%)
Apr 20, 2012	37.71	38.00	35.13	35.25	16,957,932	-3.25(-8.44%)
Apr 19, 2012	38.16	39.26	38.04	38.50	5,030,126	+0.01(+0.03%)
Apr 18, 2012	38.37	38.73	38.12	38.49	3,332,387	-0.16(-0.41%)
Apr 17, 2012	37.94	38.92	37.92	38.65	4,566,849	+1.08(+2.87%)
Apr 16, 2012	37.84	38.07	37.28	37.57	3,580,500	+0.09(+0.24%)
Apr 13, 2012	38.17	38.22	37.47	37.48	4,153,525	-0.94(-2.43%)
Apr 12, 2012	37.71	38.69	37.52	38.41	3,542,023	+0.86(+2.29%)
Apr 11, 2012	37.15	37.73	37.01	37.55	4,222,846	+0.70(+1.89%)
Apr 10, 2012	37.36	37.62	36.74	36.86	3,608,602	-0.67(-1.79%)
Apr 09, 2012	37.72	37.72	37.31	37.53	2,247,730	-0.64(-1.68%)
Apr 05, 2012	37.49	38.34	37.46	38.17	3,487,776	+0.38(+1.01%)
Apr 04, 2012	38.23	38.40	37.52	37.79	3,778,614	-0.77(-2.00%)
Apr 03, 2012	39.20	39.32	38.40	38.56	4,271,386	-0.84(-2.13%)
Apr 02, 2012	39.64	39.86	39.07	39.40	3,931,071	-0.42(-1.05%)
Mar 30, 2012	39.58	40.14	39.48	39.82	3,899,531	+0.58(+1.48%)
Mar 29, 2012	38.81	39.26	38.57	39.24	2,594,331	+0.13(+0.33%)
Mar 28, 2012	39.24	39.47	38.77	39.11	2,509,859	-0.23(-0.58%)
Mar 27, 2012	39.19	39.62	39.17	39.34	4,836,239	+0.12(+0.31%)
Mar 26, 2012	39.16	39.34	38.89	39.22	2,746,154	+0.43(+1.11%)
Mar 23, 2012	38.79	39.13	38.57	38.79	2,813,384	-0.11(-0.28%)
Mar 22, 2012	38.67	39.25	38.45	38.90	3,797,887	-0.26(-0.66%)
Mar 21, 2012	39.25	39.49	38.98	39.16	2,432,093	-0.15(-0.38%)
Mar 20, 2012	39.29	39.49	39.01	39.31	3,470,017	-0.26(-0.66%)
Mar 19, 2012	39.43	39.65	39.02	39.57	3,366,954	+0.06(+0.15%)
Mar 16, 2012	39.53	39.93	39.36	39.51	5,673,454	+0.05(+0.13%)
Mar 15, 2012	38.95	39.61	38.69	39.46	4,988,506	+0.61(+1.57%)
Mar 14, 2012	38.64	39.38	38.50	38.85	6,007,087	+0.79(+2.08%)
Mar 13, 2012	37.89	38.09	37.68	38.06	2,878,430	+0.48(+1.28%)
Mar 12, 2012	38.09	38.09	37.52	37.58	2,959,102	-0.42(-1.11%)
Mar 09, 2012	37.20	38.14	37.20	38.00	4,343,883	+0.58(+1.55%)
Mar 08, 2012	37.36	37.63	37.00	37.42	3,445,540	+0.27(+0.73%)
Mar 07, 2012	37.14	37.68	36.82	37.15	6,737,427	-0.16(-0.43%)
Mar 06, 2012	36.39	37.40	36.16	37.31	7,165,226	+0.56(+1.52%)
Mar 05, 2012	37.28	37.28	36.31	36.75	5,237,125	-0.45(-1.21%)
Mar 02, 2012	38.02	38.34	37.17	37.20	4,303,873	-0.84(-2.21%)
Mar 01, 2012	38.44	38.71	37.81	38.04	3,607,002	-0.43(-1.12%)
Feb 29, 2012	39.05	39.15	38.00	38.47	5,181,742	-0.64(-1.64%)
Feb 28, 2012	38.78	39.33	38.71	39.11	2,666,138	+0.34(+0.88%)
Feb 27, 2012	38.51	39.12	37.98	38.77	3,884,209	-0.11(-0.28%)
Feb 24, 2012	39.27	39.42	38.78	38.88	2,228,070	-0.25(-0.64%)
Feb 23, 2012	39.18	39.30	38.66	39.13	2,930,597	+0.11(+0.28%)
Feb 22, 2012	39.35	39.55	38.56	39.02	4,953,942	-0.34(-0.86%)
Feb 21, 2012	40.14	40.31	39.20	39.36	3,265,667	-0.71(-1.77%)
Feb 17, 2012	40.71	40.87	40.05	40.07	3,150,320	-0.65(-1.60%)
Feb 16, 2012	39.86	40.86	39.73	40.72	2,889,042	+1.00(+2.52%)
Feb 15, 2012	39.63	40.27	39.62	39.72	2,445,686	+0.00(+0.00%)
Feb 14, 2012	39.46	39.88	39.31	39.72	2,500,754	+0.02(+0.04%)
Feb 13, 2012	40.27	40.37	39.10	39.70	3,507,857	-0.40(-0.99%)
Feb 10, 2012	40.68	40.82	39.83	40.10	2,746,880	-0.98(-2.39%)
Feb 09, 2012	41.00	41.63	40.60	41.08	4,230,586	+0.31(+0.76%)
Feb 08, 2012	40.37	41.20	40.32	40.77	3,906,491	+0.37(+0.90%)
Feb 07, 2012	40.31	40.76	40.00	40.41	2,679,977	+0.09(+0.21%)
Feb 06, 2012	40.57	40.62	40.06	40.32	1,956,948	-0.52(-1.29%)
Feb 03, 2012	40.14	40.91	39.92	40.84	4,031,385	+1.14(+2.88%)
Feb 02, 2012	39.65	40.42	39.64	39.70	2,887,240	+0.09(+0.23%)

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.