Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.22	30.23	30.03	30.11	41,471,680	-0.09(-0.29%)
Apr 27, 2012	30.19	30.31	30.04	30.20	25,028,002	+0.01(+0.05%)
Apr 26, 2012	29.93	30.25	29.88	30.19	18,686,694	+0.18(+0.61%)
Apr 25, 2012	29.98	30.02	29.83	30.00	31,157,988	+0.25(+0.86%)
Apr 24, 2012	29.75	29.93	29.70	29.75	23,615,538	+0.05(+0.17%)
Apr 23, 2012	29.71	29.73	29.37	29.70	21,533,360	-0.55(-1.82%)
Apr 20, 2012	30.25	30.41	30.21	30.25	20,924,110	+0.19(+0.64%)
Apr 19, 2012	30.14	30.34	29.88	30.06	20,658,548	-0.10(-0.33%)
Apr 18, 2012	30.03	30.26	30.01	30.16	34,077,416	-0.13(-0.44%)
Apr 17, 2012	30.16	30.38	30.00	30.29	31,101,460	+0.31(+1.04%)
Apr 16, 2012	30.34	30.37	29.84	29.98	47,618,116	-0.14(-0.47%)
Apr 13, 2012	30.41	30.41	30.06	30.12	57,979,900	-0.45(-1.48%)
Apr 12, 2012	30.00	30.58	29.99	30.58	28,675,310	+0.76(+2.54%)
Apr 11, 2012	29.94	30.02	29.78	29.82	27,737,876	+0.30(+1.02%)
Apr 10, 2012	30.00	30.08	29.44	29.52	29,434,952	-0.59(-1.95%)
Apr 09, 2012	30.07	30.23	30.00	30.11	21,054,868	-0.44(-1.45%)
Apr 05, 2012	30.39	30.65	30.38	30.55	19,986,090	+0.18(+0.58%)
Apr 04, 2012	30.46	30.50	30.22	30.37	20,473,264	-0.62(-1.99%)
Apr 03, 2012	31.15	31.25	30.75	30.99	50,688,136	-0.12(-0.39%)
Apr 02, 2012	30.69	31.23	30.63	31.11	48,637,960	+0.35(+1.13%)
Mar 30, 2012	30.76	30.79	30.48	30.76	47,901,428	+0.32(+1.05%)
Mar 29, 2012	30.18	30.49	29.96	30.44	36,123,416	-0.10(-0.32%)
Mar 28, 2012	30.83	30.89	30.36	30.54	22,467,212	-0.44(-1.42%)
Mar 27, 2012	31.13	31.17	30.96	30.98	24,565,798	-0.14(-0.45%)
Mar 26, 2012	30.86	31.14	30.81	31.12	20,666,674	+0.47(+1.54%)
Mar 23, 2012	30.48	30.70	30.32	30.65	18,803,016	+0.22(+0.73%)
Mar 22, 2012	30.58	30.60	30.31	30.43	22,677,312	-0.48(-1.56%)
Mar 21, 2012	30.83	30.97	30.68	30.91	24,991,092	+0.07(+0.23%)
Mar 20, 2012	30.75	30.85	30.60	30.84	29,360,136	-0.44(-1.40%)
Mar 19, 2012	31.19	31.42	31.12	31.28	22,043,146	-0.18(-0.56%)
Mar 16, 2012	31.41	31.56	31.35	31.45	35,845,656	-0.01(-0.05%)
Mar 15, 2012	31.40	31.50	31.21	31.47	22,517,748	+0.25(+0.82%)
Mar 14, 2012	31.60	31.67	31.15	31.21	43,144,796	-0.54(-1.69%)
Mar 13, 2012	31.25	31.79	31.16	31.75	19,586,846	+0.79(+2.56%)
Mar 12, 2012	31.07	31.11	30.83	30.96	14,641,952	-0.29(-0.93%)
Mar 09, 2012	31.28	31.46	31.24	31.25	25,070,492	-0.03(-0.10%)
Mar 08, 2012	31.13	31.35	31.02	31.28	15,915,328	+0.67(+2.20%)
Mar 07, 2012	30.53	30.66	30.39	30.60	30,536,990	+0.36(+1.18%)
Mar 06, 2012	30.55	30.57	30.14	30.25	43,995,264	-1.10(-3.51%)
Mar 05, 2012	31.57	31.57	31.22	31.35	20,409,938	-0.47(-1.49%)
Mar 02, 2012	31.81	31.91	31.69	31.82	13,848,628	-0.08(-0.27%)
Mar 01, 2012	31.71	31.99	31.67	31.91	29,324,044	+0.33(+1.03%)
Feb 29, 2012	31.87	32.03	31.51	31.58	53,036,208	-0.06(-0.18%)
Feb 28, 2012	31.43	31.67	31.34	31.64	36,382,568	+0.40(+1.27%)
Feb 27, 2012	31.09	31.33	30.95	31.24	17,547,210	-0.25(-0.81%)
Feb 24, 2012	31.39	31.57	31.36	31.50	31,221,738	+0.25(+0.82%)
Feb 23, 2012	31.21	31.30	31.05	31.24	27,200,512	-0.07(-0.23%)
Feb 22, 2012	31.25	31.32	31.14	31.31	31,174,516	+0.10(+0.33%)
Feb 21, 2012	31.39	31.41	31.14	31.21	24,580,842	-0.12(-0.40%)
Feb 17, 2012	31.38	31.43	31.20	31.33	31,685,172	+0.08(+0.25%)
Feb 16, 2012	30.83	31.26	30.73	31.26	30,122,604	+0.31(+1.01%)
Feb 15, 2012	31.22	31.22	30.88	30.94	25,401,070	+0.08(+0.28%)
Feb 14, 2012	30.91	30.99	30.65	30.86	19,416,388	-0.23(-0.73%)
Feb 13, 2012	31.14	31.16	30.90	31.09	23,397,576	+0.46(+1.50%)
Feb 10, 2012	30.61	30.65	30.49	30.63	38,208,716	-0.66(-2.10%)
Feb 09, 2012	31.33	31.36	31.10	31.28	29,865,530	-0.01(-0.05%)
Feb 08, 2012	31.27	31.40	31.16	31.30	37,586,296	+0.24(+0.77%)
Feb 07, 2012	30.99	31.13	30.69	31.06	34,157,376	+0.06(+0.21%)
Feb 06, 2012	30.86	31.01	30.82	30.99	30,056,320	-0.29(-0.93%)
Feb 03, 2012	31.16	31.32	31.00	31.28	44,803,720	+0.52(+1.68%)
Feb 02, 2012	30.80	31.01	30.74	30.77	41,754,080	+0.12(+0.39%)

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.