Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.70	27.07	26.50	26.79	613,234	-0.32(-1.18%)
Apr 27, 2012	27.20	27.41	26.94	27.11	450,958	+0.01(+0.04%)
Apr 26, 2012	26.90	27.22	26.90	27.10	501,520	+0.16(+0.59%)
Apr 25, 2012	26.64	27.11	26.60	26.94	567,311	+0.61(+2.32%)
Apr 24, 2012	25.87	26.52	25.62	26.33	717,972	+0.56(+2.17%)
Apr 23, 2012	26.01	26.15	25.50	25.77	923,124	-0.44(-1.68%)
Apr 20, 2012	28.38	28.61	25.46	26.21	3,670,509	-4.13(-13.61%)
Apr 19, 2012	30.83	31.28	30.11	30.34	524,497	-0.58(-1.88%)
Apr 18, 2012	31.39	31.39	30.84	30.92	298,211	-0.53(-1.69%)
Apr 17, 2012	31.40	31.87	31.01	31.45	365,555	+0.27(+0.87%)
Apr 16, 2012	30.99	31.59	30.88	31.18	274,808	+0.44(+1.43%)
Apr 13, 2012	30.61	31.20	30.61	30.74	201,677	-0.01(-0.03%)
Apr 12, 2012	30.20	30.89	30.18	30.75	207,100	+0.55(+1.82%)
Apr 11, 2012	30.69	30.96	29.93	30.20	492,704	-0.19(-0.63%)
Apr 10, 2012	31.01	31.12	30.33	30.39	277,849	-0.74(-2.38%)
Apr 09, 2012	31.05	31.33	30.57	31.13	185,714	-0.62(-1.95%)
Apr 05, 2012	31.89	32.04	31.54	31.75	141,840	-0.21(-0.66%)
Apr 04, 2012	32.57	32.57	31.94	31.96	262,931	-0.84(-2.56%)
Apr 03, 2012	33.27	33.27	32.59	32.80	156,466	-0.41(-1.23%)
Apr 02, 2012	32.34	33.38	32.18	33.21	272,462	+0.76(+2.33%)
Mar 30, 2012	32.86	32.86	32.16	32.45	305,111	-0.09(-0.29%)
Mar 29, 2012	32.35	32.66	32.00	32.55	177,418	+0.00(+0.00%)
Mar 28, 2012	32.61	32.97	32.39	32.55	252,608	-0.15(-0.46%)
Mar 27, 2012	32.79	33.00	32.51	32.70	287,795	-0.22(-0.67%)
Mar 26, 2012	32.52	32.95	32.43	32.92	274,273	+0.68(+2.11%)
Mar 23, 2012	31.86	32.40	31.86	32.24	193,700	+0.26(+0.81%)
Mar 22, 2012	31.51	32.00	31.40	31.98	230,207	+0.18(+0.57%)
Mar 21, 2012	31.89	32.05	31.57	31.80	311,844	+0.04(+0.13%)
Mar 20, 2012	32.00	32.15	31.53	31.76	412,062	-0.40(-1.24%)
Mar 19, 2012	31.06	32.33	31.00	32.16	532,900	+1.10(+3.54%)
Mar 16, 2012	31.54	31.57	31.04	31.06	316,454	-0.47(-1.49%)
Mar 15, 2012	31.79	31.79	31.35	31.53	207,783	-0.11(-0.35%)
Mar 14, 2012	31.95	32.03	31.50	31.64	205,284	-0.36(-1.12%)
Mar 13, 2012	31.85	32.02	31.33	32.00	271,417	+0.43(+1.36%)
Mar 12, 2012	31.37	31.75	31.11	31.57	208,626	+0.20(+0.64%)
Mar 09, 2012	30.71	31.51	30.50	31.37	191,043	+0.77(+2.52%)
Mar 08, 2012	30.31	30.63	29.96	30.60	216,646	+0.52(+1.73%)
Mar 07, 2012	29.87	30.47	29.87	30.08	226,087	+0.20(+0.67%)
Mar 06, 2012	30.50	30.87	29.59	29.88	507,787	-1.07(-3.46%)
Mar 05, 2012	31.18	31.18	30.81	30.95	280,727	-0.40(-1.28%)
Mar 02, 2012	31.33	31.73	31.26	31.35	364,398	-0.11(-0.35%)
Mar 01, 2012	31.53	31.85	31.14	31.46	359,823	-0.04(-0.13%)
Feb 29, 2012	31.64	31.73	31.40	31.50	563,669	-0.03(-0.10%)
Feb 28, 2012	31.01	31.59	31.00	31.53	283,247	+0.48(+1.55%)
Feb 27, 2012	30.88	31.10	30.59	31.05	197,834	-0.07(-0.22%)
Feb 24, 2012	31.05	31.20	30.87	31.12	194,860	+0.08(+0.26%)
Feb 23, 2012	30.98	31.22	30.76	31.04	273,362	+0.03(+0.10%)
Feb 22, 2012	31.06	31.24	30.89	31.01	288,721	-0.20(-0.64%)
Feb 21, 2012	30.81	31.45	30.74	31.21	333,708	+0.27(+0.87%)
Feb 17, 2012	31.32	31.33	30.87	30.94	220,785	-0.22(-0.71%)
Feb 16, 2012	30.74	31.36	30.57	31.16	420,105	+0.79(+2.60%)
Feb 15, 2012	30.22	30.42	30.00	30.37	420,170	+0.25(+0.83%)
Feb 14, 2012	29.99	30.32	29.75	30.12	293,552	+0.00(+0.00%)
Feb 13, 2012	30.00	30.28	29.90	30.12	363,596	+0.22(+0.74%)
Feb 10, 2012	29.50	30.00	29.34	29.90	331,386	+0.00(+0.00%)
Feb 09, 2012	29.82	30.00	29.55	29.90	367,856	+0.07(+0.23%)
Feb 08, 2012	29.90	29.98	29.48	29.83	332,334	-0.09(-0.30%)
Feb 07, 2012	29.76	30.02	29.74	29.92	409,771	-0.03(-0.10%)
Feb 06, 2012	29.74	29.99	29.15	29.95	483,976	+0.37(+1.25%)
Feb 03, 2012	29.54	29.63	29.22	29.58	489,421	+0.52(+1.79%)
Feb 02, 2012	28.95	29.21	28.39	29.06	605,044	+0.35(+1.22%)

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.