Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.43	29.75	29.39	29.47	1,412,982	-0.15(-0.49%)
Apr 27, 2012	29.88	29.91	29.34	29.62	3,075,227	-0.13(-0.43%)
Apr 26, 2012	29.08	29.91	29.00	29.75	3,900,716	+0.65(+2.25%)
Apr 25, 2012	27.42	29.13	27.40	29.09	3,203,084	+1.20(+4.32%)
Apr 24, 2012	28.10	28.31	27.78	27.89	2,633,199	-0.13(-0.46%)
Apr 23, 2012	28.07	28.15	27.90	28.02	2,215,208	-0.32(-1.14%)
Apr 20, 2012	28.40	28.52	28.27	28.34	2,760,029	+0.02(+0.09%)
Apr 19, 2012	28.39	28.73	28.10	28.32	2,205,881	-0.11(-0.40%)
Apr 18, 2012	28.60	28.62	28.32	28.43	1,757,998	-0.38(-1.32%)
Apr 17, 2012	28.67	28.96	28.52	28.81	2,353,560	+0.43(+1.51%)
Apr 16, 2012	28.31	28.63	28.01	28.38	2,060,958	+0.28(+1.01%)
Apr 13, 2012	28.36	28.49	28.10	28.10	1,891,075	-0.38(-1.33%)
Apr 12, 2012	27.98	28.55	27.92	28.48	2,718,430	+0.53(+1.88%)
Apr 11, 2012	28.11	28.16	27.87	27.95	2,256,325	+0.15(+0.55%)
Apr 10, 2012	28.16	28.30	27.79	27.80	3,772,951	-0.35(-1.23%)
Apr 09, 2012	28.03	28.20	27.79	28.15	2,465,742	-0.35(-1.22%)
Apr 05, 2012	28.41	28.76	28.41	28.49	2,273,443	-0.12(-0.42%)
Apr 04, 2012	29.08	29.15	28.60	28.62	2,960,358	-0.71(-2.43%)
Apr 03, 2012	29.81	29.96	29.23	29.33	2,848,398	-0.56(-1.87%)
Apr 02, 2012	29.70	30.07	29.41	29.88	2,878,409	+0.18(+0.60%)
Mar 30, 2012	30.15	30.35	29.47	29.71	3,061,087	+0.46(+1.58%)
Mar 29, 2012	29.05	29.29	28.91	29.25	1,460,601	+0.00(+0.00%)
Mar 28, 2012	29.78	29.89	29.17	29.25	1,714,040	-0.56(-1.87%)
Mar 27, 2012	30.09	30.21	29.76	29.80	1,663,485	-0.19(-0.62%)
Mar 26, 2012	29.60	29.99	29.46	29.99	2,005,027	+0.58(+1.98%)
Mar 23, 2012	29.63	29.63	29.32	29.41	1,768,615	-0.11(-0.36%)
Mar 22, 2012	29.53	29.59	29.37	29.51	2,141,255	-0.17(-0.57%)
Mar 21, 2012	29.69	29.77	29.50	29.68	1,069,169	+0.07(+0.25%)
Mar 20, 2012	29.97	29.97	29.42	29.61	1,916,954	-0.54(-1.80%)
Mar 19, 2012	29.94	30.31	29.89	30.15	1,712,965	+0.06(+0.19%)
Mar 16, 2012	29.94	30.26	29.91	30.10	3,087,542	+0.32(+1.09%)
Mar 15, 2012	29.08	29.80	29.00	29.77	1,724,541	+0.77(+2.65%)
Mar 14, 2012	29.40	29.42	28.67	29.00	2,581,721	-0.36(-1.21%)
Mar 13, 2012	29.18	29.38	29.04	29.36	2,145,947	+0.33(+1.14%)
Mar 12, 2012	29.17	29.26	29.01	29.03	1,223,568	-0.11(-0.39%)
Mar 09, 2012	28.87	29.29	28.79	29.14	2,295,584	+0.44(+1.52%)
Mar 08, 2012	28.59	28.77	28.39	28.70	2,636,445	+0.43(+1.52%)
Mar 07, 2012	28.24	28.47	28.20	28.28	1,980,848	+0.13(+0.46%)
Mar 06, 2012	28.62	28.68	27.87	28.15	3,244,175	-0.79(-2.74%)
Mar 05, 2012	29.55	29.62	28.91	28.94	3,035,265	-0.69(-2.32%)
Mar 02, 2012	30.03	30.26	29.48	29.63	1,934,903	-0.40(-1.32%)
Mar 01, 2012	29.57	30.47	29.52	30.02	3,903,981	+0.48(+1.61%)
Feb 29, 2012	29.35	29.93	29.21	29.55	3,082,123	+0.37(+1.27%)
Feb 28, 2012	29.13	29.31	29.00	29.17	1,720,137	-0.01(-0.03%)
Feb 27, 2012	28.81	29.33	28.59	29.18	2,351,696	+0.11(+0.36%)
Feb 24, 2012	28.95	29.30	28.66	29.08	2,034,521	+0.23(+0.81%)
Feb 23, 2012	28.76	28.96	28.64	28.84	1,857,321	+0.02(+0.06%)
Feb 22, 2012	28.45	29.16	28.45	28.83	2,092,026	-0.32(-1.08%)
Feb 21, 2012	29.14	29.30	29.00	29.14	1,890,690	+0.03(+0.11%)
Feb 17, 2012	28.88	29.19	28.88	29.11	3,415,806	+0.41(+1.44%)
Feb 16, 2012	28.12	28.74	27.92	28.70	1,716,682	+0.62(+2.22%)
Feb 15, 2012	28.32	28.51	27.98	28.07	2,020,187	-0.08(-0.29%)
Feb 14, 2012	28.32	28.41	27.97	28.16	2,523,303	-0.32(-1.14%)
Feb 13, 2012	28.59	28.70	28.29	28.48	1,239,866	+0.10(+0.34%)
Feb 10, 2012	28.41	28.51	28.29	28.38	2,068,865	-0.33(-1.15%)
Feb 09, 2012	28.58	28.75	28.44	28.71	1,550,344	+0.19(+0.68%)
Feb 08, 2012	28.48	28.62	28.36	28.52	1,717,157	+0.01(+0.03%)
Feb 07, 2012	28.26	28.57	28.05	28.51	2,223,517	+0.10(+0.34%)
Feb 06, 2012	28.24	28.44	28.24	28.41	1,841,527	-0.10(-0.34%)
Feb 03, 2012	28.23	28.65	28.23	28.51	1,861,715	+0.58(+2.08%)
Feb 02, 2012	28.03	28.03	27.81	27.93	1,854,421	-0.11(-0.40%)

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.