Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.46	34.72	34.14	34.14	476,865	-0.22(-0.63%)
Apr 27, 2012	34.02	34.54	34.02	34.35	571,156	+0.19(+0.57%)
Apr 26, 2012	33.82	34.17	33.79	34.16	136,668	+0.24(+0.70%)
Apr 25, 2012	34.22	34.22	33.76	33.92	849,548	+0.00(+0.00%)
Apr 24, 2012	34.00	34.20	33.83	33.92	891,773	+0.09(+0.26%)
Apr 23, 2012	33.86	34.01	33.56	33.83	111,185	-0.58(-1.68%)
Apr 20, 2012	34.25	34.50	34.23	34.41	198,487	+0.37(+1.09%)
Apr 19, 2012	34.21	34.54	33.96	34.04	831,037	-0.14(-0.41%)
Apr 18, 2012	34.17	34.37	34.13	34.18	88,106	-0.10(-0.28%)
Apr 17, 2012	34.20	34.54	34.17	34.28	173,692	+0.24(+0.70%)
Apr 16, 2012	34.04	34.11	33.86	34.04	163,523	+0.03(+0.09%)
Apr 13, 2012	34.09	34.18	33.83	34.01	169,087	-0.22(-0.65%)
Apr 12, 2012	33.76	34.30	33.76	34.23	568,850	+0.44(+1.30%)
Apr 11, 2012	34.22	34.22	33.64	33.79	1,060,064	+0.13(+0.37%)
Apr 10, 2012	34.02	34.05	33.61	33.67	1,695,598	-0.11(-0.33%)
Apr 09, 2012	33.82	34.04	33.68	33.78	151,602	-0.22(-0.66%)
Apr 05, 2012	34.08	34.13	33.90	34.00	126,492	+0.04(+0.11%)
Apr 04, 2012	34.74	35.00	33.94	33.96	706,599	-1.15(-3.28%)
Apr 03, 2012	35.26	35.27	35.00	35.12	356,734	-0.13(-0.38%)
Apr 02, 2012	34.46	35.30	34.46	35.25	978,351	+0.56(+1.63%)
Mar 30, 2012	34.17	34.69	33.88	34.69	570,436	+0.79(+2.32%)
Mar 29, 2012	33.25	34.08	32.47	33.90	402,958	+0.18(+0.53%)
Mar 28, 2012	34.08	34.08	33.65	33.72	60,454	-0.44(-1.28%)
Mar 27, 2012	33.77	34.16	33.77	34.16	122,186	+0.39(+1.17%)
Mar 26, 2012	33.36	33.76	33.32	33.76	206,356	+0.63(+1.91%)
Mar 23, 2012	32.83	33.59	32.83	33.13	163,006	+0.22(+0.68%)
Mar 22, 2012	33.14	33.20	32.68	32.91	102,284	-0.37(-1.12%)
Mar 21, 2012	32.99	33.34	32.99	33.28	40,082	+0.19(+0.56%)
Mar 20, 2012	33.24	33.24	32.71	33.10	121,822	-0.19(-0.58%)
Mar 19, 2012	33.27	33.33	32.84	33.29	131,942	+0.18(+0.54%)
Mar 16, 2012	32.69	33.16	32.69	33.11	58,914	+0.17(+0.52%)
Mar 15, 2012	33.31	33.42	32.66	32.94	299,390	-0.22(-0.65%)
Mar 14, 2012	33.50	33.60	33.08	33.16	47,445	-0.24(-0.71%)
Mar 13, 2012	33.22	33.42	32.79	33.39	76,619	+0.22(+0.67%)
Mar 12, 2012	33.24	33.24	33.07	33.17	44,806	-0.06(-0.18%)
Mar 09, 2012	33.22	33.41	33.01	33.23	67,312	+0.07(+0.22%)
Mar 08, 2012	32.90	33.35	32.86	33.16	115,897	+0.57(+1.76%)
Mar 07, 2012	32.55	32.77	32.49	32.58	166,610	+0.04(+0.11%)
Mar 06, 2012	32.73	32.82	32.23	32.55	74,260	-0.48(-1.44%)
Mar 05, 2012	33.12	33.12	32.67	33.02	137,554	-0.27(-0.80%)
Mar 02, 2012	33.34	33.35	33.04	33.29	221,488	+0.12(+0.36%)
Mar 01, 2012	32.54	33.20	32.40	33.17	282,887	+0.60(+1.85%)
Feb 29, 2012	33.26	33.42	32.55	32.57	365,075	-0.45(-1.35%)
Feb 28, 2012	33.19	33.53	32.95	33.01	822,361	-0.24(-0.71%)
Feb 27, 2012	33.10	33.34	32.85	33.25	84,413	-0.36(-1.06%)
Feb 24, 2012	33.30	33.61	33.21	33.61	95,115	+0.27(+0.82%)
Feb 23, 2012	33.12	33.39	33.02	33.33	177,105	+0.02(+0.07%)
Feb 22, 2012	32.91	33.35	32.74	33.31	317,216	+0.45(+1.38%)
Feb 21, 2012	32.73	33.24	32.67	32.86	271,066	-0.01(-0.02%)
Feb 17, 2012	32.76	32.87	32.69	32.87	130,951	+0.20(+0.61%)
Feb 16, 2012	31.91	32.82	31.90	32.67	252,853	+0.44(+1.36%)
Feb 15, 2012	32.29	32.51	32.03	32.23	294,004	-0.12(-0.37%)
Feb 14, 2012	32.80	32.86	31.99	32.35	361,320	-0.38(-1.16%)
Feb 13, 2012	33.35	33.35	32.71	32.72	120,712	-0.11(-0.34%)
Feb 10, 2012	32.54	32.84	32.42	32.84	140,521	-0.22(-0.67%)
Feb 09, 2012	33.08	33.30	32.76	33.06	222,936	-0.13(-0.40%)
Feb 08, 2012	33.14	33.44	33.07	33.19	381,467	+0.03(+0.09%)
Feb 07, 2012	33.15	33.42	33.01	33.16	118,288	-0.06(-0.18%)
Feb 06, 2012	32.81	33.39	32.81	33.22	208,158	-0.25(-0.76%)
Feb 03, 2012	33.21	33.49	33.01	33.48	481,761	+0.42(+1.26%)
Feb 02, 2012	32.95	33.10	32.79	33.06	349,373	+0.27(+0.82%)

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.