Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.66	35.83	35.39	35.50	14,875,823	-0.17(-0.49%)
Apr 27, 2012	35.86	35.93	35.45	35.67	10,552,798	-0.10(-0.29%)
Apr 26, 2012	35.22	35.86	35.15	35.77	16,182,019	+0.58(+1.65%)
Apr 25, 2012	35.79	35.79	34.95	35.20	20,572,772	-0.43(-1.20%)
Apr 24, 2012	35.75	35.90	35.59	35.62	17,694,666	-0.22(-0.62%)
Apr 23, 2012	35.55	36.04	35.37	35.84	15,548,340	-0.27(-0.75%)
Apr 20, 2012	36.23	36.44	36.01	36.12	14,307,765	-0.00(-0.01%)
Apr 19, 2012	36.27	36.37	35.83	36.12	14,555,584	-0.20(-0.55%)
Apr 18, 2012	36.34	36.59	36.26	36.32	14,923,722	-0.48(-1.31%)
Apr 17, 2012	36.87	37.01	36.78	36.80	12,033,237	+0.21(+0.58%)
Apr 16, 2012	36.58	36.93	36.48	36.59	25,798,602	+0.10(+0.27%)
Apr 13, 2012	36.76	36.99	36.49	36.49	13,971,139	-0.45(-1.21%)
Apr 12, 2012	36.41	37.04	36.41	36.93	17,111,676	+0.49(+1.33%)
Apr 11, 2012	36.87	37.06	36.38	36.45	18,549,148	-0.07(-0.19%)
Apr 10, 2012	37.14	37.29	36.40	36.52	19,709,930	-0.67(-1.81%)
Apr 09, 2012	37.00	37.41	36.97	37.19	13,610,443	-0.15(-0.41%)
Apr 05, 2012	37.69	37.84	37.29	37.35	12,832,525	-0.41(-1.08%)
Apr 04, 2012	37.53	38.03	37.37	37.75	15,015,736	-0.06(-0.17%)
Apr 03, 2012	37.99	38.03	37.50	37.82	13,709,457	-0.28(-0.73%)
Apr 02, 2012	37.66	38.31	37.60	38.09	12,247,967	+0.43(+1.13%)
Mar 30, 2012	37.74	37.95	37.58	37.67	13,904,876	+0.10(+0.28%)
Mar 29, 2012	37.27	37.59	36.89	37.56	15,433,397	-0.09(-0.24%)
Mar 28, 2012	37.97	38.05	37.42	37.65	15,236,905	-0.43(-1.12%)
Mar 27, 2012	38.40	38.41	38.06	38.08	12,633,252	-0.26(-0.67%)
Mar 26, 2012	38.20	38.38	38.12	38.34	12,113,198	+0.42(+1.11%)
Mar 23, 2012	37.67	38.10	37.44	37.92	16,429,283	+0.31(+0.82%)
Mar 22, 2012	38.09	38.16	37.52	37.61	18,680,414	-0.69(-1.81%)
Mar 21, 2012	38.54	38.56	38.15	38.30	16,192,056	-0.14(-0.36%)
Mar 20, 2012	38.41	38.65	38.21	38.44	14,309,202	-0.25(-0.64%)
Mar 19, 2012	38.27	38.80	38.17	38.69	12,042,267	+0.44(+1.15%)
Mar 16, 2012	38.11	38.40	38.05	38.25	30,650,876	+0.27(+0.72%)
Mar 15, 2012	38.40	38.50	37.73	37.98	18,742,304	-0.44(-1.14%)
Mar 14, 2012	38.55	38.71	38.30	38.41	16,442,141	-0.12(-0.32%)
Mar 13, 2012	38.50	38.56	38.18	38.54	17,527,844	+0.22(+0.58%)
Mar 12, 2012	38.24	38.56	38.15	38.31	14,944,282	+0.07(+0.19%)
Mar 09, 2012	38.27	38.65	38.20	38.24	17,169,268	-0.03(-0.08%)
Mar 08, 2012	38.39	38.48	38.24	38.27	12,391,884	+0.10(+0.26%)
Mar 07, 2012	37.89	38.41	37.81	38.17	14,307,796	+0.28(+0.75%)
Mar 06, 2012	37.81	38.02	37.63	37.89	17,777,608	-0.55(-1.43%)
Mar 05, 2012	38.28	38.52	38.05	38.44	14,186,569	-0.04(-0.12%)
Mar 02, 2012	38.61	38.75	38.36	38.48	14,310,171	-0.28(-0.73%)
Mar 01, 2012	38.21	38.77	38.16	38.76	18,739,682	+0.83(+2.18%)
Feb 29, 2012	38.32	38.52	37.69	37.94	24,519,808	-0.36(-0.93%)
Feb 28, 2012	38.04	38.37	37.86	38.29	21,578,744	+0.42(+1.10%)
Feb 27, 2012	37.61	38.08	37.51	37.88	16,248,737	+0.24(+0.63%)
Feb 24, 2012	37.21	37.79	37.17	37.64	22,724,272	+0.56(+1.52%)
Feb 23, 2012	36.86	37.17	36.77	37.07	15,129,159	+0.34(+0.92%)
Feb 22, 2012	36.69	36.91	36.63	36.74	13,365,167	+0.15(+0.41%)
Feb 21, 2012	36.64	36.74	36.48	36.59	19,751,400	+0.23(+0.64%)
Feb 17, 2012	36.25	36.43	36.15	36.35	16,222,748	+0.29(+0.80%)
Feb 16, 2012	36.14	36.15	35.75	36.07	16,933,120	-0.08(-0.23%)
Feb 15, 2012	36.42	36.42	35.99	36.15	17,723,632	-0.07(-0.20%)
Feb 14, 2012	35.74	36.38	35.74	36.22	16,353,349	+0.39(+1.08%)
Feb 13, 2012	35.78	35.88	35.43	35.84	64,740,200	+0.28(+0.78%)
Feb 10, 2012	35.28	35.67	35.17	35.56	71,479,720	+0.34(+0.98%)
Feb 09, 2012	35.55	35.68	35.06	35.22	48,858,720	-0.34(-0.97%)
Feb 08, 2012	35.58	35.65	35.30	35.56	11,915,752	+0.16(+0.46%)
Feb 07, 2012	35.18	35.50	35.08	35.40	16,747,331	+0.30(+0.84%)
Feb 06, 2012	34.57	35.12	34.55	35.10	13,767,393	+0.42(+1.22%)
Feb 03, 2012	34.75	34.78	34.48	34.68	20,257,754	+0.27(+0.79%)
Feb 02, 2012	34.06	34.49	34.06	34.41	17,935,030	+0.29(+0.85%)

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.