Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.40	33.46	32.96	33.16	3,493,675	-0.29(-0.88%)
Apr 27, 2012	33.43	33.74	32.96	33.45	2,669,828	+0.26(+0.79%)
Apr 26, 2012	32.59	33.39	32.45	33.19	4,358,179	+0.58(+1.79%)
Apr 25, 2012	32.65	33.01	32.41	32.61	5,562,789	-0.13(-0.39%)
Apr 24, 2012	32.62	33.12	32.50	32.74	5,345,330	+0.28(+0.86%)
Apr 23, 2012	32.06	32.61	31.65	32.45	7,846,079	+0.07(+0.22%)
Apr 20, 2012	32.65	32.79	32.37	32.38	5,452,564	-0.13(-0.40%)
Apr 19, 2012	32.79	33.07	32.36	32.51	5,705,022	-0.35(-1.06%)
Apr 18, 2012	33.34	33.45	32.76	32.86	4,825,037	-0.71(-2.13%)
Apr 17, 2012	33.10	33.74	33.02	33.58	4,371,509	+0.70(+2.13%)
Apr 16, 2012	33.50	33.65	32.75	32.88	6,007,962	-0.50(-1.49%)
Apr 13, 2012	33.41	34.05	33.10	33.37	13,442,362	-1.34(-3.86%)
Apr 12, 2012	34.26	34.75	34.19	34.71	3,681,182	+0.63(+1.84%)
Apr 11, 2012	34.03	34.56	33.91	34.08	4,098,564	+0.25(+0.74%)
Apr 10, 2012	34.25	34.35	33.76	33.83	5,279,920	-0.49(-1.44%)
Apr 09, 2012	34.40	34.44	34.07	34.33	3,559,862	-0.62(-1.79%)
Apr 05, 2012	34.40	34.96	34.27	34.95	3,418,142	+0.46(+1.32%)
Apr 04, 2012	34.16	34.59	34.08	34.49	3,701,442	-0.01(-0.04%)
Apr 03, 2012	34.67	34.78	34.27	34.51	3,786,576	-0.32(-0.91%)
Apr 02, 2012	34.69	35.20	34.42	34.82	4,314,241	+0.03(+0.08%)
Mar 30, 2012	34.80	34.96	34.36	34.80	4,007,087	+0.29(+0.85%)
Mar 29, 2012	34.36	34.54	34.10	34.50	3,509,487	-0.05(-0.13%)
Mar 28, 2012	34.92	34.92	34.39	34.55	3,487,147	-0.46(-1.30%)
Mar 27, 2012	35.25	35.27	34.97	35.01	3,159,944	-0.12(-0.33%)
Mar 26, 2012	34.72	35.13	34.49	35.12	3,196,717	+0.58(+1.69%)
Mar 23, 2012	34.61	34.81	34.24	34.54	4,137,458	+0.00(+0.01%)
Mar 22, 2012	34.55	34.61	34.25	34.54	4,431,851	-0.26(-0.74%)
Mar 21, 2012	34.24	34.83	34.14	34.79	4,216,369	+0.53(+1.54%)
Mar 20, 2012	34.20	34.30	33.92	34.26	3,361,482	-0.19(-0.55%)
Mar 19, 2012	34.67	34.77	34.34	34.45	2,740,045	-0.33(-0.94%)
Mar 16, 2012	34.63	34.83	34.59	34.78	7,546,213	+0.29(+0.85%)
Mar 15, 2012	33.96	34.53	33.94	34.49	4,406,747	+0.43(+1.26%)
Mar 14, 2012	34.14	34.33	33.91	34.06	4,995,580	-0.14(-0.42%)
Mar 13, 2012	33.01	34.21	32.99	34.20	7,704,927	+1.28(+3.89%)
Mar 12, 2012	32.78	33.00	32.55	32.92	2,531,310	+0.05(+0.14%)
Mar 09, 2012	32.94	33.01	32.75	32.88	3,830,407	-0.07(-0.22%)
Mar 08, 2012	32.33	33.02	32.31	32.95	4,184,934	+0.80(+2.49%)
Mar 07, 2012	31.93	32.23	31.73	32.15	2,698,255	+0.32(+0.99%)
Mar 06, 2012	32.01	32.27	31.73	31.83	4,565,729	-0.47(-1.47%)
Mar 05, 2012	32.11	32.39	32.08	32.31	4,180,841	+0.05(+0.14%)
Mar 02, 2012	32.33	32.40	32.03	32.26	3,196,425	-0.01(-0.04%)
Mar 01, 2012	32.31	32.39	32.11	32.27	3,508,144	+0.19(+0.59%)
Feb 29, 2012	32.41	32.47	32.08	32.08	3,793,654	-0.27(-0.84%)
Feb 28, 2012	32.76	32.77	32.21	32.36	3,276,490	-0.20(-0.63%)
Feb 27, 2012	32.37	32.73	32.22	32.56	3,172,164	-0.08(-0.25%)
Feb 24, 2012	32.11	32.70	32.10	32.64	5,103,948	+0.71(+2.24%)
Feb 23, 2012	32.11	32.14	31.75	31.93	4,791,711	-0.24(-0.76%)
Feb 22, 2012	31.86	32.28	31.85	32.17	3,225,226	+0.24(+0.75%)
Feb 21, 2012	32.24	32.36	31.88	31.93	4,013,679	-0.21(-0.66%)
Feb 17, 2012	32.55	32.70	31.96	32.14	5,507,525	-0.40(-1.22%)
Feb 16, 2012	31.92	32.59	31.92	32.54	3,872,295	+0.56(+1.75%)
Feb 15, 2012	32.12	32.36	31.70	31.98	6,572,242	-0.01(-0.04%)
Feb 14, 2012	31.82	32.01	31.56	31.99	3,745,161	+0.04(+0.13%)
Feb 13, 2012	31.83	32.07	31.66	31.95	3,949,841	+0.26(+0.81%)
Feb 10, 2012	31.79	31.85	31.47	31.69	5,952,455	-0.27(-0.85%)
Feb 09, 2012	32.10	32.42	31.79	31.96	5,786,839	-0.03(-0.10%)
Feb 08, 2012	31.55	32.86	31.50	31.99	14,370,283	-0.57(-1.75%)
Feb 07, 2012	32.82	33.06	32.09	32.56	7,316,595	-0.16(-0.50%)
Feb 06, 2012	32.91	33.06	32.59	32.73	5,435,972	-0.44(-1.34%)
Feb 03, 2012	33.28	33.55	33.12	33.17	3,674,572	+0.33(+1.01%)
Feb 02, 2012	33.09	33.31	32.75	32.84	3,210,764	-0.16(-0.49%)

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.