Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.00	32.22	31.89	31.97	953,439	-0.18(-0.56%)
Apr 27, 2012	31.95	32.33	31.72	32.15	1,082,253	+0.34(+1.07%)
Apr 26, 2012	31.47	32.00	31.32	31.81	1,124,425	+0.17(+0.54%)
Apr 25, 2012	31.16	31.71	31.02	31.64	1,072,766	+0.67(+2.16%)
Apr 24, 2012	31.02	31.24	30.78	30.97	1,063,588	-0.15(-0.48%)
Apr 23, 2012	31.31	31.41	30.79	31.12	1,284,538	-0.53(-1.67%)
Apr 20, 2012	31.62	32.27	31.40	31.65	2,771,275	+0.21(+0.67%)
Apr 19, 2012	30.56	31.54	30.56	31.44	4,116,136	+0.69(+2.24%)
Apr 18, 2012	31.75	31.86	29.93	30.75	6,475,163	-1.08(-3.39%)
Apr 17, 2012	31.74	31.93	31.69	31.83	1,979,406	+0.39(+1.24%)
Apr 16, 2012	31.71	31.86	31.12	31.44	1,420,544	-0.25(-0.79%)
Apr 13, 2012	31.90	32.03	31.65	31.69	1,205,086	-0.32(-0.98%)
Apr 12, 2012	32.01	32.23	31.69	32.01	1,194,545	+0.08(+0.23%)
Apr 11, 2012	31.79	32.34	31.67	31.93	1,489,056	+0.53(+1.69%)
Apr 10, 2012	32.29	32.32	31.35	31.40	1,456,360	-0.78(-2.42%)
Apr 09, 2012	32.41	32.45	31.88	32.18	1,163,104	-0.73(-2.22%)
Apr 05, 2012	32.48	32.97	32.06	32.91	1,928,152	+0.25(+0.77%)
Apr 04, 2012	33.00	33.00	32.30	32.66	1,813,461	-0.63(-1.89%)
Apr 03, 2012	33.39	33.47	33.09	33.29	1,724,565	-0.29(-0.86%)
Apr 02, 2012	32.96	33.96	32.24	33.58	2,719,703	+0.65(+1.97%)
Mar 30, 2012	32.51	33.16	32.50	32.93	1,565,338	+0.37(+1.14%)
Mar 29, 2012	32.47	32.59	31.94	32.56	1,250,541	+0.09(+0.28%)
Mar 28, 2012	33.96	33.96	32.07	32.47	2,790,931	-0.06(-0.18%)
Mar 27, 2012	33.09	33.10	32.50	32.53	1,481,460	-0.50(-1.51%)
Mar 26, 2012	32.95	33.25	32.71	33.03	1,715,319	+0.23(+0.70%)
Mar 23, 2012	33.15	33.34	32.29	32.80	2,665,572	-0.10(-0.30%)
Mar 22, 2012	32.44	35.64	32.20	32.90	8,847,023	+0.55(+1.70%)
Mar 21, 2012	31.30	32.76	31.16	32.35	3,138,357	+1.15(+3.69%)
Mar 20, 2012	31.23	31.27	31.02	31.20	1,519,291	-0.23(-0.73%)
Mar 19, 2012	31.49	31.64	31.01	31.43	1,319,904	-0.08(-0.25%)
Mar 16, 2012	31.75	31.91	31.48	31.51	1,978,843	-0.32(-1.01%)
Mar 15, 2012	31.37	31.87	30.94	31.83	1,824,758	+0.45(+1.43%)
Mar 14, 2012	31.59	31.63	31.26	31.38	1,369,316	-0.21(-0.66%)
Mar 13, 2012	31.35	31.59	31.09	31.59	1,245,808	+0.49(+1.58%)
Mar 12, 2012	31.35	31.47	30.96	31.10	1,641,371	-0.36(-1.14%)
Mar 09, 2012	31.36	31.63	31.14	31.46	1,366,857	+0.11(+0.35%)
Mar 08, 2012	31.30	31.54	31.14	31.35	3,662,887	+0.13(+0.42%)
Mar 07, 2012	29.80	31.31	29.75	31.22	5,683,849	+1.68(+5.69%)
Mar 06, 2012	29.35	29.66	28.93	29.54	3,823,185	+0.14(+0.48%)
Mar 05, 2012	28.68	29.76	28.39	29.40	5,651,196	+0.13(+0.44%)
Mar 02, 2012	29.04	29.47	28.55	29.27	4,469,397	+0.48(+1.67%)
Mar 01, 2012	29.39	30.01	28.20	28.79	7,589,365	-0.38(-1.30%)
Feb 29, 2012	29.27	29.39	28.85	29.17	2,469,366	-0.06(-0.21%)
Feb 28, 2012	29.00	29.38	28.61	29.23	2,118,741	+0.04(+0.14%)
Feb 27, 2012	28.66	29.33	28.57	29.19	1,780,963	+0.39(+1.35%)
Feb 24, 2012	29.59	29.59	28.44	28.80	3,675,243	-0.82(-2.77%)
Feb 23, 2012	30.00	30.49	29.29	29.62	3,556,498	+0.46(+1.58%)
Feb 22, 2012	28.74	29.24	28.52	29.16	2,566,109	+0.40(+1.39%)
Feb 21, 2012	29.24	29.24	28.55	28.76	2,078,511	-0.26(-0.90%)
Feb 17, 2012	29.61	29.70	28.88	29.02	2,276,200	-0.52(-1.76%)
Feb 16, 2012	29.23	29.71	28.91	29.54	2,081,363	+0.49(+1.69%)
Feb 15, 2012	28.68	29.34	28.40	29.05	2,102,662	+0.69(+2.43%)
Feb 14, 2012	28.27	28.43	27.95	28.36	1,670,993	+0.01(+0.04%)
Feb 13, 2012	28.80	28.96	28.27	28.35	1,349,509	-0.15(-0.53%)
Feb 10, 2012	28.41	28.56	27.92	28.50	1,696,129	-0.12(-0.42%)
Feb 09, 2012	28.07	28.78	27.78	28.62	2,403,664	+0.67(+2.40%)
Feb 08, 2012	28.60	28.88	27.93	27.95	3,010,528	-0.58(-2.03%)
Feb 07, 2012	28.56	28.69	28.34	28.53	1,876,137	-0.05(-0.17%)
Feb 06, 2012	28.75	29.16	28.51	28.58	2,006,058	-0.33(-1.14%)
Feb 03, 2012	28.62	29.46	28.62	28.91	2,395,398	+0.54(+1.90%)
Feb 02, 2012	28.52	28.75	28.09	28.37	1,463,453	-0.06(-0.21%)

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.