Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.71	24.94	24.71	24.91	10,725,257	+0.27(+1.11%)
Apr 27, 2012	24.51	24.84	24.45	24.63	10,004,893	+0.06(+0.26%)
Apr 26, 2012	24.28	24.66	24.21	24.57	6,994,124	+0.29(+1.21%)
Apr 25, 2012	23.86	24.28	23.81	24.28	9,418,387	+0.51(+2.14%)
Apr 24, 2012	24.27	24.44	23.68	23.77	14,882,488	-0.67(-2.73%)
Apr 23, 2012	24.45	24.49	24.20	24.44	7,135,788	-0.23(-0.92%)
Apr 20, 2012	24.43	24.81	24.43	24.66	10,441,725	+0.26(+1.06%)
Apr 19, 2012	24.63	24.70	24.28	24.41	9,013,259	-0.21(-0.86%)
Apr 18, 2012	24.34	24.70	24.28	24.62	9,178,871	+0.16(+0.66%)
Apr 17, 2012	24.46	24.49	24.31	24.45	6,480,530	+0.10(+0.39%)
Apr 16, 2012	24.28	24.47	24.20	24.36	8,011,385	+0.13(+0.55%)
Apr 13, 2012	24.24	24.41	24.11	24.22	6,469,091	+0.03(+0.14%)
Apr 12, 2012	24.08	24.20	23.86	24.19	12,932,263	+0.09(+0.37%)
Apr 11, 2012	23.98	24.22	23.93	24.10	13,509,507	+0.40(+1.68%)
Apr 10, 2012	24.60	24.60	23.59	23.70	18,935,822	-0.94(-3.82%)
Apr 09, 2012	24.24	24.71	24.16	24.65	12,620,391	+0.07(+0.27%)
Apr 05, 2012	24.28	24.61	24.27	24.58	9,866,817	+0.20(+0.82%)
Apr 04, 2012	24.30	24.47	24.20	24.38	9,955,668	-0.08(-0.35%)
Apr 03, 2012	24.23	24.47	24.11	24.46	9,902,244	+0.19(+0.78%)
Apr 02, 2012	24.14	24.45	24.04	24.27	10,989,929	+0.13(+0.53%)
Mar 30, 2012	24.13	24.31	24.01	24.14	10,414,167	+0.13(+0.55%)
Mar 29, 2012	23.67	24.04	23.67	24.01	8,818,134	+0.14(+0.58%)
Mar 28, 2012	23.96	24.03	23.66	23.88	10,374,297	-0.14(-0.60%)
Mar 27, 2012	24.20	24.31	23.98	24.02	11,349,664	-0.15(-0.62%)
Mar 26, 2012	24.02	24.22	23.98	24.17	14,048,431	+0.25(+1.05%)
Mar 23, 2012	24.76	24.83	23.62	23.92	29,765,524	-0.79(-3.22%)
Mar 22, 2012	24.52	24.85	24.29	24.71	22,895,414	+0.12(+0.50%)
Mar 21, 2012	24.95	25.09	24.58	24.59	16,963,512	-0.29(-1.16%)
Mar 20, 2012	24.88	25.15	24.88	24.88	11,989,961	-0.09(-0.35%)
Mar 19, 2012	24.91	25.05	24.71	24.97	11,677,219	+0.20(+0.82%)
Mar 16, 2012	24.66	24.89	24.62	24.76	16,224,483	+0.11(+0.44%)
Mar 15, 2012	24.68	24.73	24.56	24.65	8,193,664	+0.10(+0.39%)
Mar 14, 2012	24.69	24.77	24.53	24.56	8,367,823	-0.10(-0.42%)
Mar 13, 2012	24.49	24.68	24.39	24.66	10,554,839	+0.29(+1.20%)
Mar 12, 2012	24.22	24.47	24.18	24.37	10,339,140	-0.12(-0.48%)
Mar 09, 2012	24.19	24.53	24.09	24.49	11,019,176	+0.46(+1.93%)
Mar 08, 2012	24.08	24.16	23.97	24.02	5,125,676	+0.07(+0.30%)
Mar 07, 2012	23.93	24.08	23.89	23.95	8,020,830	+0.05(+0.22%)
Mar 06, 2012	24.17	24.32	23.82	23.90	8,849,084	-0.42(-1.74%)
Mar 05, 2012	24.20	24.42	24.11	24.32	8,015,930	+0.11(+0.46%)
Mar 02, 2012	24.20	24.28	24.04	24.21	7,872,707	+0.04(+0.18%)
Mar 01, 2012	24.24	24.26	24.05	24.17	7,938,913	+0.16(+0.66%)
Feb 29, 2012	23.92	24.09	23.79	24.01	7,955,757	+0.11(+0.46%)
Feb 28, 2012	23.90	23.94	23.70	23.90	5,672,314	+0.06(+0.24%)
Feb 27, 2012	23.55	23.96	23.48	23.84	6,828,579	+0.20(+0.83%)
Feb 24, 2012	23.61	23.71	23.50	23.65	5,254,099	+0.03(+0.14%)
Feb 23, 2012	23.56	23.74	23.48	23.61	6,586,044	+0.09(+0.39%)
Feb 22, 2012	23.37	23.63	23.35	23.52	7,009,550	+0.17(+0.74%)
Feb 21, 2012	23.71	23.84	23.29	23.35	8,213,364	-0.38(-1.62%)
Feb 17, 2012	23.75	23.91	23.64	23.73	7,818,577	+0.12(+0.49%)
Feb 16, 2012	23.69	23.90	23.48	23.62	7,482,060	-0.10(-0.41%)
Feb 15, 2012	23.79	23.94	23.65	23.71	11,158,043	-0.01(-0.03%)
Feb 14, 2012	23.31	23.72	23.20	23.72	10,703,274	+0.31(+1.34%)
Feb 13, 2012	23.54	23.57	23.27	23.41	6,602,438	-0.04(-0.18%)
Feb 10, 2012	23.37	23.49	23.31	23.45	6,978,831	-0.08(-0.33%)
Feb 09, 2012	23.53	23.62	23.41	23.53	6,570,402	-0.04(-0.16%)
Feb 08, 2012	23.25	23.73	23.25	23.57	12,451,623	+0.38(+1.63%)
Feb 07, 2012	22.96	23.29	22.91	23.19	5,850,335	+0.17(+0.74%)
Feb 06, 2012	22.92	23.11	22.84	23.02	7,001,611	-0.01(-0.04%)
Feb 03, 2012	23.03	23.14	22.94	23.03	14,824,797	+0.15(+0.66%)
Feb 02, 2012	23.14	23.18	22.82	22.87	10,532,970	-0.21(-0.90%)

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.