Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.81	30.24	29.66	29.97	3,007,866	-0.18(-0.61%)
Apr 27, 2012	30.09	30.29	29.88	30.16	2,498,347	+0.24(+0.81%)
Apr 26, 2012	30.01	30.21	29.64	29.92	2,992,873	-0.16(-0.53%)
Apr 25, 2012	29.49	30.15	29.09	30.08	4,144,840	+0.93(+3.20%)
Apr 24, 2012	28.82	29.76	28.32	29.15	4,619,124	+0.49(+1.71%)
Apr 23, 2012	28.50	29.05	28.21	28.66	5,619,730	-1.00(-3.38%)
Apr 20, 2012	30.23	30.43	29.65	29.66	3,355,088	-0.25(-0.83%)
Apr 19, 2012	29.94	30.43	29.45	29.91	3,780,041	-0.10(-0.35%)
Apr 18, 2012	29.61	30.40	29.53	30.01	3,828,897	+0.28(+0.95%)
Apr 17, 2012	30.07	30.49	29.53	29.73	4,274,604	+0.26(+0.90%)
Apr 16, 2012	29.66	30.05	28.98	29.47	3,922,359	+0.02(+0.08%)
Apr 13, 2012	29.59	29.74	29.11	29.44	3,304,823	-0.36(-1.21%)
Apr 12, 2012	28.69	29.93	28.57	29.80	4,690,984	+1.57(+5.54%)
Apr 11, 2012	28.36	28.78	28.14	28.24	4,361,287	+0.39(+1.38%)
Apr 10, 2012	27.80	28.07	27.09	27.85	4,824,264	+0.10(+0.38%)
Apr 09, 2012	27.78	28.18	27.49	27.75	2,808,481	-0.60(-2.12%)
Apr 05, 2012	28.79	29.53	28.23	28.35	4,231,824	-0.37(-1.29%)
Apr 04, 2012	28.22	28.82	27.93	28.72	5,648,349	-0.41(-1.41%)
Apr 03, 2012	29.72	29.72	29.00	29.13	4,238,414	-0.55(-1.87%)
Apr 02, 2012	28.73	30.01	28.36	29.68	5,276,903	+1.05(+3.67%)
Mar 30, 2012	28.21	28.66	27.97	28.63	3,069,214	+0.69(+2.47%)
Mar 29, 2012	27.61	28.00	26.99	27.94	4,120,170	+0.20(+0.72%)
Mar 28, 2012	28.62	28.64	27.65	27.74	3,662,764	-1.12(-3.87%)
Mar 27, 2012	29.28	29.63	28.80	28.86	2,870,511	-0.22(-0.75%)
Mar 26, 2012	28.68	29.20	28.50	29.07	2,749,785	+0.88(+3.10%)
Mar 23, 2012	28.24	28.43	27.92	28.20	5,944,000	+0.16(+0.57%)
Mar 22, 2012	28.16	28.48	27.97	28.04	3,698,999	-0.86(-2.97%)
Mar 21, 2012	29.02	29.04	28.30	28.90	3,334,553	+0.02(+0.08%)
Mar 20, 2012	28.89	29.19	28.46	28.87	3,413,499	-0.91(-3.05%)
Mar 19, 2012	29.71	30.17	29.55	29.78	2,466,417	-0.02(-0.08%)
Mar 16, 2012	28.82	30.05	28.79	29.80	4,722,355	+1.09(+3.80%)
Mar 15, 2012	28.50	28.96	28.40	28.71	3,470,718	+0.34(+1.19%)
Mar 14, 2012	29.56	29.61	28.09	28.38	6,431,360	-1.26(-4.25%)
Mar 13, 2012	28.99	29.64	28.82	29.64	3,566,214	+0.93(+3.24%)
Mar 12, 2012	29.41	29.79	28.69	28.70	3,248,277	-0.88(-2.99%)
Mar 09, 2012	29.51	29.91	29.24	29.59	2,799,226	+0.26(+0.88%)
Mar 08, 2012	29.36	29.78	29.14	29.33	3,515,486	+0.62(+2.15%)
Mar 07, 2012	28.74	28.88	27.93	28.71	4,177,731	+0.27(+0.96%)
Mar 06, 2012	28.53	28.66	27.91	28.44	8,724,476	-0.84(-2.88%)
Mar 05, 2012	31.12	31.14	29.25	29.28	6,073,830	-1.96(-6.27%)
Mar 02, 2012	32.17	32.17	31.04	31.24	4,054,483	-0.93(-2.89%)
Mar 01, 2012	32.29	32.70	32.00	32.17	3,612,535	+0.08(+0.25%)
Feb 29, 2012	33.20	33.39	31.96	32.09	4,306,723	-0.88(-2.65%)
Feb 28, 2012	32.50	33.01	32.10	32.97	4,924,654	+0.62(+1.91%)
Feb 27, 2012	32.29	32.52	31.80	32.35	2,614,472	-0.26(-0.81%)
Feb 24, 2012	32.54	33.07	32.49	32.61	3,055,175	-0.14(-0.42%)
Feb 23, 2012	32.56	33.06	32.46	32.75	4,179,433	+0.21(+0.64%)
Feb 22, 2012	31.72	32.75	31.60	32.54	3,921,864	+0.79(+2.48%)
Feb 21, 2012	31.29	32.13	31.11	31.76	3,433,654	+0.89(+2.89%)
Feb 17, 2012	31.84	31.92	30.65	30.86	3,908,875	-0.89(-2.81%)
Feb 16, 2012	30.59	31.78	30.41	31.76	4,031,385	+0.84(+2.70%)
Feb 15, 2012	31.61	31.65	30.69	30.92	2,949,687	-0.34(-1.08%)
Feb 14, 2012	31.47	31.47	30.62	31.26	5,915,568	-0.37(-1.17%)
Feb 13, 2012	32.70	32.76	31.39	31.63	3,958,024	-0.64(-1.99%)
Feb 10, 2012	32.14	32.33	31.36	32.27	4,774,550	-0.55(-1.69%)
Feb 09, 2012	33.24	33.63	32.59	32.82	5,115,749	+0.01(+0.02%)
Feb 08, 2012	33.95	33.96	32.70	32.82	4,301,486	-0.78(-2.32%)
Feb 07, 2012	34.28	34.28	33.31	33.59	3,510,664	-0.68(-1.99%)
Feb 06, 2012	34.64	34.82	34.04	34.28	3,198,813	-0.79(-2.27%)
Feb 03, 2012	34.54	35.32	34.38	35.07	3,220,702	+0.84(+2.46%)
Feb 02, 2012	34.12	34.59	33.47	34.23	4,284,129	+0.23(+0.68%)

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.