Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.33	33.33	32.60	32.63	338,677	-0.70(-2.10%)
Apr 27, 2012	32.64	33.53	32.42	33.33	630,828	+0.79(+2.42%)
Apr 26, 2012	32.61	32.66	32.40	32.54	629,380	-0.14(-0.43%)
Apr 25, 2012	33.20	33.24	32.57	32.68	699,677	-0.35(-1.07%)
Apr 24, 2012	33.67	33.67	32.81	33.04	834,544	-0.88(-2.59%)
Apr 23, 2012	34.00	34.19	33.55	33.91	197,527	-0.69(-2.00%)
Apr 20, 2012	34.38	35.05	34.37	34.60	280,875	+0.57(+1.67%)
Apr 19, 2012	34.68	34.98	33.92	34.04	275,345	-0.70(-2.02%)
Apr 18, 2012	34.93	35.13	34.53	34.74	202,891	-0.45(-1.28%)
Apr 17, 2012	35.14	35.52	34.99	35.19	216,812	+0.35(+0.99%)
Apr 16, 2012	34.75	35.26	34.60	34.84	250,540	+0.26(+0.74%)
Apr 13, 2012	35.17	35.22	34.59	34.59	199,246	-0.80(-2.25%)
Apr 12, 2012	34.89	35.57	34.78	35.38	279,111	+0.60(+1.73%)
Apr 11, 2012	35.06	35.11	34.68	34.78	273,845	+0.11(+0.31%)
Apr 10, 2012	34.93	35.14	34.52	34.67	472,374	-0.24(-0.69%)
Apr 09, 2012	34.61	35.13	34.61	34.91	343,982	-0.37(-1.05%)
Apr 05, 2012	35.58	35.72	34.83	35.29	552,659	-0.43(-1.19%)
Apr 04, 2012	35.90	36.10	35.58	35.71	319,899	-0.69(-1.90%)
Apr 03, 2012	36.61	36.85	36.07	36.40	241,614	-0.35(-0.96%)
Apr 02, 2012	36.07	36.76	35.74	36.76	415,949	+0.65(+1.79%)
Mar 30, 2012	37.35	37.35	36.11	36.11	318,199	-0.86(-2.32%)
Mar 29, 2012	37.14	37.23	36.67	36.97	407,722	-0.55(-1.46%)
Mar 28, 2012	37.51	37.55	36.83	37.52	278,867	+0.15(+0.40%)
Mar 27, 2012	36.70	37.53	36.55	37.37	438,963	+0.82(+2.26%)
Mar 26, 2012	36.31	36.88	36.28	36.54	247,778	+0.64(+1.78%)
Mar 23, 2012	35.34	36.04	35.04	35.91	335,110	+0.56(+1.58%)
Mar 22, 2012	35.51	35.54	34.78	35.35	141,226	-0.59(-1.65%)
Mar 21, 2012	36.02	36.31	35.76	35.94	149,933	+0.05(+0.15%)
Mar 20, 2012	36.70	36.70	35.66	35.89	229,506	-1.08(-2.92%)
Mar 19, 2012	36.72	37.22	36.32	36.97	138,334	+0.19(+0.53%)
Mar 16, 2012	36.95	36.95	36.54	36.78	462,613	-0.08(-0.22%)
Mar 15, 2012	36.45	37.14	36.17	36.85	267,490	+0.42(+1.14%)
Mar 14, 2012	36.01	36.58	35.74	36.44	348,944	+0.35(+0.96%)
Mar 13, 2012	35.56	36.09	35.29	36.09	183,245	+0.90(+2.54%)
Mar 12, 2012	35.45	35.55	35.14	35.20	205,362	-0.23(-0.65%)
Mar 09, 2012	34.68	35.76	34.68	35.43	263,179	+0.74(+2.12%)
Mar 08, 2012	34.28	34.88	34.28	34.69	219,304	+0.66(+1.95%)
Mar 07, 2012	33.88	34.04	33.71	34.03	205,908	+0.33(+0.97%)
Mar 06, 2012	34.12	34.41	33.61	33.70	236,087	-0.91(-2.64%)
Mar 05, 2012	34.14	34.67	33.90	34.61	195,047	+0.32(+0.93%)
Mar 02, 2012	35.08	35.18	34.15	34.29	299,485	-0.82(-2.35%)
Mar 01, 2012	35.16	35.75	35.06	35.12	259,767	+0.08(+0.23%)
Feb 29, 2012	35.11	36.00	34.90	35.04	516,557	+0.00(+0.00%)
Feb 28, 2012	35.30	35.51	34.94	35.04	245,258	-0.21(-0.60%)
Feb 27, 2012	34.55	35.33	34.08	35.25	317,371	+0.44(+1.27%)
Feb 24, 2012	34.99	35.30	34.74	34.81	150,340	-0.25(-0.71%)
Feb 23, 2012	35.40	35.40	34.24	35.06	475,864	-0.43(-1.20%)
Feb 22, 2012	36.13	36.13	35.37	35.48	663,745	-0.95(-2.60%)
Feb 21, 2012	34.11	36.51	33.98	36.43	527,035	+1.02(+2.88%)
Feb 17, 2012	35.45	35.61	35.30	35.41	193,240	-0.04(-0.10%)
Feb 16, 2012	34.65	35.45	34.28	35.45	219,631	+0.77(+2.22%)
Feb 15, 2012	35.23	35.23	34.45	34.67	379,184	-0.44(-1.26%)
Feb 14, 2012	35.01	35.28	34.73	35.12	193,639	-0.16(-0.45%)
Feb 13, 2012	35.03	35.28	34.87	35.28	114,702	+0.74(+2.15%)
Feb 10, 2012	34.57	34.74	34.29	34.53	97,358	-0.44(-1.26%)
Feb 09, 2012	35.14	35.31	34.58	34.98	122,030	-0.05(-0.15%)
Feb 08, 2012	35.33	35.45	34.55	35.03	204,003	-0.11(-0.33%)
Feb 07, 2012	35.55	35.81	35.10	35.14	249,396	-0.57(-1.58%)
Feb 06, 2012	35.51	35.84	35.47	35.71	142,143	+0.06(+0.17%)
Feb 03, 2012	35.23	35.91	35.12	35.65	274,204	+0.91(+2.62%)
Feb 02, 2012	34.66	35.12	34.51	34.74	169,995	+0.09(+0.26%)

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.