Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.18	26.34	26.01	26.15	38,699,188	-0.11(-0.40%)
Apr 27, 2012	26.02	26.66	26.01	26.25	34,593,096	+0.32(+1.22%)
Apr 26, 2012	25.68	26.03	25.63	25.94	24,493,514	+0.27(+1.04%)
Apr 25, 2012	25.54	25.71	25.46	25.67	27,140,598	+0.28(+1.09%)
Apr 24, 2012	25.32	25.47	25.25	25.39	15,015,217	+0.15(+0.58%)
Apr 23, 2012	25.34	25.38	25.12	25.25	15,286,910	-0.15(-0.59%)
Apr 20, 2012	25.34	25.47	25.26	25.40	19,645,986	+0.11(+0.42%)
Apr 19, 2012	25.45	25.47	25.15	25.29	15,662,191	-0.12(-0.47%)
Apr 18, 2012	25.29	25.47	25.26	25.41	17,192,318	+0.08(+0.30%)
Apr 17, 2012	25.07	25.52	25.07	25.33	33,005,162	+0.52(+2.08%)
Apr 16, 2012	24.74	24.94	24.71	24.82	20,647,868	+0.17(+0.70%)
Apr 13, 2012	24.74	24.87	24.65	24.65	15,361,913	-0.10(-0.39%)
Apr 12, 2012	24.72	24.76	24.60	24.74	15,434,058	+0.03(+0.14%)
Apr 11, 2012	24.81	24.83	24.61	24.71	17,552,634	+0.03(+0.14%)
Apr 10, 2012	24.86	24.88	24.65	24.67	25,235,182	-0.29(-1.17%)
Apr 09, 2012	25.00	25.05	24.92	24.96	14,238,761	-0.21(-0.82%)
Apr 05, 2012	25.10	25.19	25.03	25.17	16,829,848	+0.00(+0.01%)
Apr 04, 2012	25.11	25.21	25.08	25.17	18,225,176	-0.10(-0.41%)
Apr 03, 2012	25.24	25.38	25.17	25.27	18,957,534	-0.13(-0.51%)
Apr 02, 2012	25.29	25.42	25.23	25.40	21,277,842	+0.04(+0.18%)
Mar 30, 2012	25.22	25.40	25.11	25.35	38,765,016	+0.07(+0.27%)
Mar 29, 2012	24.79	25.48	24.76	25.29	59,854,340	+0.39(+1.58%)
Mar 28, 2012	24.65	24.95	24.63	24.89	38,326,792	+0.27(+1.10%)
Mar 27, 2012	24.60	24.66	24.55	24.62	16,343,360	-0.01(-0.04%)
Mar 26, 2012	24.58	24.63	24.53	24.63	16,837,190	+0.14(+0.57%)
Mar 23, 2012	24.46	24.53	24.42	24.49	23,653,760	+0.02(+0.10%)
Mar 22, 2012	24.33	24.52	24.30	24.47	20,801,290	+0.10(+0.42%)
Mar 21, 2012	24.15	24.46	24.10	24.36	29,001,004	+0.18(+0.75%)
Mar 20, 2012	23.99	24.24	23.96	24.18	14,857,989	+0.07(+0.27%)
Mar 19, 2012	24.05	24.16	23.98	24.12	15,546,798	+0.08(+0.34%)
Mar 16, 2012	24.11	24.14	23.94	24.04	33,421,160	-0.06(-0.24%)
Mar 15, 2012	24.07	24.10	23.91	24.09	26,258,088	+0.04(+0.16%)
Mar 14, 2012	24.07	24.19	24.02	24.06	18,853,388	-0.01(-0.04%)
Mar 13, 2012	23.81	24.08	23.81	24.07	26,184,400	+0.12(+0.51%)
Mar 12, 2012	23.72	24.01	23.67	23.95	26,576,528	+0.22(+0.92%)
Mar 09, 2012	23.70	23.81	23.66	23.73	53,820,776	+0.08(+0.35%)
Mar 08, 2012	23.61	23.72	23.59	23.64	49,444,408	+0.16(+0.70%)
Mar 07, 2012	23.47	23.53	23.38	23.48	16,015,742	+0.01(+0.04%)
Mar 06, 2012	23.49	23.58	23.43	23.47	19,247,166	-0.16(-0.68%)
Mar 05, 2012	23.56	23.67	23.55	23.63	15,086,327	+0.02(+0.07%)
Mar 02, 2012	23.69	23.76	23.54	23.61	17,572,234	-0.14(-0.60%)
Mar 01, 2012	23.85	23.88	23.69	23.76	22,404,476	-0.09(-0.37%)
Feb 29, 2012	23.52	23.89	23.52	23.85	34,278,760	+0.34(+1.47%)
Feb 28, 2012	23.54	23.59	23.48	23.50	13,255,364	+0.01(+0.03%)
Feb 27, 2012	23.45	23.55	23.39	23.49	17,703,898	-0.06(-0.25%)
Feb 24, 2012	23.67	23.72	23.49	23.55	18,288,630	-0.06(-0.26%)
Feb 23, 2012	23.58	23.65	23.53	23.61	16,288,698	-0.02(-0.10%)
Feb 22, 2012	23.42	23.67	23.42	23.64	20,165,082	+0.15(+0.62%)
Feb 21, 2012	23.51	23.57	23.38	23.49	19,669,916	-0.08(-0.33%)
Feb 17, 2012	23.58	23.61	23.42	23.57	21,740,230	+0.06(+0.28%)
Feb 16, 2012	23.42	23.55	23.35	23.50	17,214,214	+0.16(+0.67%)
Feb 15, 2012	23.63	23.64	23.29	23.35	21,645,022	-0.17(-0.73%)
Feb 14, 2012	23.37	23.53	23.25	23.52	18,450,694	+0.16(+0.67%)
Feb 13, 2012	23.35	23.41	23.24	23.36	16,246,128	+0.17(+0.74%)
Feb 10, 2012	23.05	23.19	23.01	23.19	16,108,195	-0.01(-0.04%)
Feb 09, 2012	23.33	23.34	23.13	23.20	23,892,954	-0.12(-0.53%)
Feb 08, 2012	23.50	23.50	23.28	23.32	23,989,072	-0.08(-0.32%)
Feb 07, 2012	23.24	23.71	23.08	23.40	35,499,860	+0.18(+0.76%)
Feb 06, 2012	23.16	23.29	23.11	23.22	21,359,316	-0.02(-0.07%)
Feb 03, 2012	23.30	23.38	23.16	23.24	24,251,720	+0.09(+0.37%)
Feb 02, 2012	23.24	23.29	23.13	23.15	19,262,122	-0.01(-0.03%)

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.