Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.21	32.23	32.02	32.12	2,042,541	+0.09(+0.27%)
Apr 27, 2012	32.12	32.22	32.01	32.03	2,571,884	-0.05(-0.16%)
Apr 26, 2012	31.98	32.13	31.90	32.08	2,762,504	+0.15(+0.47%)
Apr 25, 2012	31.78	32.05	31.70	31.93	3,935,024	+0.02(+0.07%)
Apr 24, 2012	31.91	32.08	31.83	31.91	4,546,274	-0.47(-1.46%)
Apr 23, 2012	32.37	32.48	32.16	32.38	3,450,070	-0.44(-1.35%)
Apr 20, 2012	32.76	32.91	32.69	32.82	4,146,775	+0.53(+1.64%)
Apr 19, 2012	32.22	32.45	32.13	32.29	5,760,645	+0.01(+0.04%)
Apr 18, 2012	32.08	32.43	32.08	32.28	4,451,645	-0.09(-0.29%)
Apr 17, 2012	32.11	32.48	32.09	32.37	5,642,202	+0.24(+0.74%)
Apr 16, 2012	31.77	32.15	31.71	32.13	9,165,418	+0.51(+1.60%)
Apr 13, 2012	31.62	31.73	31.47	31.63	6,051,661	-0.39(-1.22%)
Apr 12, 2012	31.74	32.04	31.73	32.02	4,949,202	+0.37(+1.16%)
Apr 11, 2012	31.55	31.81	31.54	31.65	7,785,641	+0.07(+0.22%)
Apr 10, 2012	31.85	31.96	31.58	31.58	6,064,044	-0.27(-0.86%)
Apr 09, 2012	31.94	31.97	31.73	31.85	2,010,221	-0.07(-0.22%)
Apr 05, 2012	31.92	32.02	31.82	31.92	2,528,417	-0.14(-0.44%)
Apr 04, 2012	32.14	32.24	31.90	32.06	6,088,408	-0.48(-1.48%)
Apr 03, 2012	32.79	32.82	32.47	32.55	3,794,368	-0.23(-0.69%)
Apr 02, 2012	32.43	32.87	32.38	32.77	3,567,139	+0.52(+1.61%)
Mar 30, 2012	32.17	32.32	32.02	32.26	4,237,332	+0.13(+0.42%)
Mar 29, 2012	31.87	32.12	31.84	32.12	3,317,572	-0.12(-0.38%)
Mar 28, 2012	32.36	32.37	32.09	32.24	3,011,158	+0.00(+0.00%)
Mar 27, 2012	32.18	32.28	32.10	32.24	3,802,380	-0.16(-0.49%)
Mar 26, 2012	32.31	32.41	32.25	32.40	3,138,843	+0.23(+0.72%)
Mar 23, 2012	32.06	32.20	32.01	32.17	3,672,651	+0.01(+0.02%)
Mar 22, 2012	31.96	32.24	31.96	32.16	4,222,432	-0.05(-0.16%)
Mar 21, 2012	32.23	32.31	32.10	32.22	4,842,323	-0.07(-0.22%)
Mar 20, 2012	32.19	32.38	32.16	32.29	12,113,756	-0.05(-0.16%)
Mar 19, 2012	31.94	32.43	31.91	32.34	5,890,577	+0.44(+1.39%)
Mar 16, 2012	31.73	31.91	31.70	31.90	4,056,954	+0.28(+0.88%)
Mar 15, 2012	31.60	31.78	31.49	31.62	4,246,588	+0.02(+0.07%)
Mar 14, 2012	31.81	31.89	31.51	31.59	3,855,755	-0.32(-1.00%)
Mar 13, 2012	31.81	31.98	31.77	31.91	2,963,165	+0.08(+0.26%)
Mar 12, 2012	31.79	31.89	31.71	31.83	2,618,512	+0.15(+0.46%)
Mar 09, 2012	31.64	31.74	31.59	31.69	2,736,254	+0.17(+0.55%)
Mar 08, 2012	31.38	31.60	31.27	31.51	3,368,819	+0.38(+1.22%)
Mar 07, 2012	31.02	31.34	31.00	31.13	4,034,384	+0.10(+0.32%)
Mar 06, 2012	31.31	31.36	30.98	31.03	5,550,962	-0.63(-1.99%)
Mar 05, 2012	31.73	31.82	31.65	31.66	3,667,300	+0.22(+0.68%)
Mar 02, 2012	31.34	31.55	31.30	31.45	3,860,310	-0.32(-1.01%)
Mar 01, 2012	31.71	31.85	31.69	31.77	2,896,374	+0.03(+0.11%)
Feb 29, 2012	31.94	32.07	31.72	31.73	4,889,619	-0.44(-1.36%)
Feb 28, 2012	31.99	32.21	31.90	32.17	5,103,397	+0.12(+0.38%)
Feb 27, 2012	31.96	32.16	31.95	32.05	5,115,364	+0.01(+0.04%)
Feb 24, 2012	32.00	32.22	32.00	32.03	7,871,930	-0.07(-0.23%)
Feb 23, 2012	31.96	32.11	31.85	32.11	5,201,706	+0.30(+0.93%)
Feb 22, 2012	31.78	31.99	31.67	31.81	5,430,376	-0.03(-0.09%)
Feb 21, 2012	31.92	32.03	31.73	31.84	10,505,692	+0.32(+1.01%)
Feb 17, 2012	31.52	31.57	31.39	31.52	12,033,690	-0.01(-0.04%)
Feb 16, 2012	31.21	31.57	31.18	31.53	11,838,182	+0.28(+0.89%)
Feb 15, 2012	31.37	31.45	31.21	31.25	7,440,741	-0.12(-0.39%)
Feb 14, 2012	31.36	31.47	31.20	31.38	5,040,494	-0.12(-0.37%)
Feb 13, 2012	31.43	31.59	31.38	31.49	3,432,503	+0.36(+1.16%)
Feb 10, 2012	31.04	31.17	31.00	31.13	3,718,799	-0.26(-0.82%)
Feb 09, 2012	31.47	31.50	31.33	31.39	3,637,288	+0.11(+0.36%)
Feb 08, 2012	31.38	31.46	31.17	31.28	4,012,950	-0.25(-0.80%)
Feb 07, 2012	31.46	31.56	31.31	31.53	4,767,104	+0.30(+0.96%)
Feb 06, 2012	30.96	31.35	30.93	31.23	6,889,964	+0.19(+0.61%)
Feb 03, 2012	31.04	31.20	30.96	31.04	4,657,844	+0.03(+0.11%)
Feb 02, 2012	31.00	31.05	30.84	31.00	5,111,913	+0.16(+0.51%)

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.