Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.55	35.56	35.06	35.19	15,694,626	-0.32(-0.90%)
Apr 27, 2012	35.73	35.78	35.41	35.51	16,081,653	-0.10(-0.28%)
Apr 26, 2012	35.13	35.70	35.07	35.61	19,882,230	+0.17(+0.48%)
Apr 25, 2012	35.94	35.96	35.18	35.44	29,322,894	-0.28(-0.78%)
Apr 24, 2012	35.72	35.85	35.60	35.72	17,393,764	+0.19(+0.54%)
Apr 23, 2012	35.53	35.65	35.15	35.53	29,117,012	-0.76(-2.09%)
Apr 20, 2012	36.27	36.59	36.19	36.29	20,430,390	+0.33(+0.91%)
Apr 19, 2012	36.05	36.22	35.66	35.96	22,472,986	-0.20(-0.57%)
Apr 18, 2012	36.00	36.42	35.92	36.17	23,187,232	-0.20(-0.55%)
Apr 17, 2012	36.45	36.69	36.16	36.36	26,210,644	+0.09(+0.26%)
Apr 16, 2012	36.86	36.90	36.07	36.27	30,285,974	-0.23(-0.64%)
Apr 13, 2012	36.87	37.09	36.32	36.50	23,334,512	-0.65(-1.76%)
Apr 12, 2012	36.35	37.18	36.32	37.16	25,071,264	+1.02(+2.81%)
Apr 11, 2012	36.53	36.60	36.05	36.14	17,482,310	+0.02(+0.05%)
Apr 10, 2012	36.62	36.70	35.83	36.12	34,850,184	-0.72(-1.95%)
Apr 09, 2012	36.56	36.97	36.47	36.84	17,701,358	-0.29(-0.77%)
Apr 05, 2012	36.97	37.37	36.85	37.13	16,373,993	-0.01(-0.02%)
Apr 04, 2012	37.33	37.46	37.01	37.13	20,893,118	-0.68(-1.81%)
Apr 03, 2012	38.29	38.37	37.50	37.82	21,801,566	-0.37(-0.96%)
Apr 02, 2012	37.65	38.42	37.53	38.19	14,492,603	+0.42(+1.11%)
Mar 30, 2012	38.18	38.19	37.65	37.77	19,657,686	-0.13(-0.34%)
Mar 29, 2012	37.49	37.92	37.23	37.89	21,929,822	-0.02(-0.06%)
Mar 28, 2012	38.63	38.65	37.83	37.92	34,058,004	-0.84(-2.17%)
Mar 27, 2012	39.06	39.26	38.68	38.76	18,962,922	-0.32(-0.82%)
Mar 26, 2012	38.76	39.12	38.68	39.08	19,021,372	+0.64(+1.67%)
Mar 23, 2012	38.30	39.59	38.08	38.44	19,258,820	+0.23(+0.61%)
Mar 22, 2012	38.40	38.47	38.05	38.20	23,623,134	-0.67(-1.73%)
Mar 21, 2012	38.85	38.97	38.47	38.88	21,108,792	-0.01(-0.01%)
Mar 20, 2012	38.68	38.94	38.51	38.88	21,099,764	-0.54(-1.36%)
Mar 19, 2012	39.26	39.75	39.26	39.42	18,351,844	-0.04(-0.10%)
Mar 16, 2012	39.51	39.71	39.35	39.46	32,961,664	-0.06(-0.15%)
Mar 15, 2012	39.73	39.77	39.39	39.52	23,267,700	-0.09(-0.24%)
Mar 14, 2012	39.61	39.86	39.18	39.61	36,393,408	-0.20(-0.50%)
Mar 13, 2012	38.73	39.86	38.64	39.81	32,840,376	+1.10(+2.85%)
Mar 12, 2012	38.64	38.86	38.23	38.71	26,177,688	-0.58(-1.47%)
Mar 09, 2012	39.45	39.76	39.17	39.28	20,880,262	-0.44(-1.12%)
Mar 08, 2012	39.68	39.89	39.13	39.73	23,102,254	+0.55(+1.40%)
Mar 07, 2012	38.75	39.31	38.73	39.18	23,983,838	+0.27(+0.71%)
Mar 06, 2012	39.35	39.38	38.61	38.90	43,289,604	-1.39(-3.45%)
Mar 05, 2012	40.90	40.93	40.24	40.29	34,446,264	-0.77(-1.86%)
Mar 02, 2012	41.07	41.32	40.85	41.06	19,220,504	-0.07(-0.17%)
Mar 01, 2012	40.65	41.22	40.65	41.13	28,093,356	+0.72(+1.79%)
Feb 29, 2012	40.91	41.20	40.22	40.41	41,039,596	-0.52(-1.27%)
Feb 28, 2012	40.54	40.95	40.33	40.93	28,368,802	+0.79(+1.98%)
Feb 27, 2012	40.13	40.34	39.97	40.13	17,701,016	-0.34(-0.85%)
Feb 24, 2012	40.37	40.66	40.32	40.48	19,899,432	+0.36(+0.90%)
Feb 23, 2012	40.24	40.30	39.84	40.11	19,477,626	-0.04(-0.10%)
Feb 22, 2012	40.18	40.38	40.00	40.15	21,767,048	+0.06(+0.15%)
Feb 21, 2012	40.33	40.46	39.91	40.09	14,879,699	-0.06(-0.14%)
Feb 17, 2012	40.18	40.24	39.89	40.15	18,684,242	+0.13(+0.32%)
Feb 16, 2012	39.13	40.05	38.98	40.02	25,353,396	+0.71(+1.80%)
Feb 15, 2012	39.84	39.87	39.13	39.31	30,652,452	-0.27(-0.68%)
Feb 14, 2012	39.86	39.98	39.23	39.58	21,136,486	-0.58(-1.45%)
Feb 13, 2012	39.91	40.25	39.67	40.17	20,377,150	+0.81(+2.05%)
Feb 10, 2012	39.37	39.37	38.98	39.36	30,241,640	-0.84(-2.08%)
Feb 09, 2012	40.22	40.24	39.83	40.20	23,672,502	-0.06(-0.16%)
Feb 08, 2012	40.49	40.68	40.17	40.26	22,201,654	+0.02(+0.06%)
Feb 07, 2012	40.01	40.36	39.63	40.24	26,903,536	+0.44(+1.12%)
Feb 06, 2012	39.67	40.02	39.56	39.79	17,342,556	-0.08(-0.21%)
Feb 03, 2012	39.59	40.20	39.84	39.87	27,130,974	+0.28(+0.71%)
Feb 02, 2012	39.57	39.78	39.35	39.59	25,846,726	+0.26(+0.67%)

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.