Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.18	28.10	27.18	28.10	17,142,958	+0.80(+2.95%)
Apr 27, 2012	27.53	27.54	26.98	27.29	14,148,431	-0.17(-0.63%)
Apr 26, 2012	27.33	27.70	27.26	27.46	15,214,471	-0.07(-0.27%)
Apr 25, 2012	27.75	27.90	27.23	27.54	16,820,628	+0.13(+0.48%)
Apr 24, 2012	27.26	27.77	26.91	27.41	17,669,538	+0.35(+1.30%)
Apr 23, 2012	26.84	27.32	26.64	27.05	13,811,005	-0.28(-1.02%)
Apr 20, 2012	28.13	28.47	27.27	27.33	20,716,462	-0.57(-2.03%)
Apr 19, 2012	28.29	28.79	27.67	27.90	27,345,090	-0.16(-0.56%)
Apr 18, 2012	27.22	28.16	27.22	28.05	35,991,680	+1.24(+4.62%)
Apr 17, 2012	26.69	26.97	26.47	26.81	16,333,176	+0.49(+1.87%)
Apr 16, 2012	26.68	26.89	26.13	26.32	19,912,478	-0.29(-1.08%)
Apr 13, 2012	27.14	27.21	26.58	26.61	15,827,243	-0.63(-2.32%)
Apr 12, 2012	26.49	27.32	26.40	27.24	17,267,774	+0.86(+3.27%)
Apr 11, 2012	26.68	26.91	26.32	26.38	16,269,175	+0.11(+0.44%)
Apr 10, 2012	26.59	26.61	25.96	26.26	20,176,648	-0.32(-1.20%)
Apr 09, 2012	26.51	27.01	26.39	26.58	14,369,166	-0.32(-1.19%)
Apr 05, 2012	27.00	27.26	26.68	26.91	16,117,836	-0.19(-0.70%)
Apr 04, 2012	27.14	27.52	27.00	27.09	12,282,862	-0.49(-1.79%)
Apr 03, 2012	27.37	27.64	27.07	27.59	15,106,951	+0.12(+0.45%)
Apr 02, 2012	27.09	27.73	27.06	27.46	16,345,974	+0.21(+0.78%)
Mar 30, 2012	26.93	27.50	26.85	27.25	17,120,586	+0.34(+1.28%)
Mar 29, 2012	26.40	26.95	26.33	26.91	14,081,054	+0.24(+0.89%)
Mar 28, 2012	26.78	26.93	26.29	26.67	17,884,328	-0.29(-1.07%)
Mar 27, 2012	27.73	27.76	26.80	26.95	22,774,502	-0.67(-2.44%)
Mar 26, 2012	27.73	27.85	27.36	27.63	18,055,522	+0.19(+0.69%)
Mar 23, 2012	27.17	27.73	27.07	27.44	23,341,500	+0.36(+1.33%)
Mar 22, 2012	27.64	27.73	26.77	27.08	29,210,384	-0.94(-3.37%)
Mar 21, 2012	27.99	28.28	27.79	28.02	25,535,886	-0.52(-1.81%)
Mar 20, 2012	28.43	28.60	28.13	28.54	18,060,948	-0.20(-0.69%)
Mar 19, 2012	28.47	28.98	28.24	28.74	16,004,611	+0.38(+1.33%)
Mar 16, 2012	28.01	28.56	27.78	28.36	22,691,072	+0.52(+1.86%)
Mar 15, 2012	28.20	28.25	27.67	27.84	22,885,778	-0.22(-0.79%)
Mar 14, 2012	28.94	28.95	27.97	28.06	22,896,944	-0.95(-3.28%)
Mar 13, 2012	28.72	29.09	28.33	29.02	20,584,884	+0.53(+1.84%)
Mar 12, 2012	28.55	28.64	28.13	28.49	13,457,635	-0.15(-0.52%)
Mar 09, 2012	28.72	28.97	28.48	28.64	10,860,743	+0.08(+0.29%)
Mar 08, 2012	28.36	28.88	28.26	28.56	13,996,649	+0.47(+1.67%)
Mar 07, 2012	28.23	28.36	27.87	28.09	13,089,706	+0.07(+0.23%)
Mar 06, 2012	28.25	28.28	27.76	28.02	20,119,040	-0.77(-2.68%)
Mar 05, 2012	29.65	29.67	28.69	28.79	21,092,046	-0.73(-2.48%)
Mar 02, 2012	29.97	30.08	29.22	29.52	17,324,938	-0.37(-1.23%)
Mar 01, 2012	30.21	30.31	29.84	29.89	17,054,674	-0.07(-0.25%)
Feb 29, 2012	31.02	31.09	29.84	29.97	20,346,014	-0.89(-2.89%)
Feb 28, 2012	31.10	31.10	30.61	30.86	12,410,704	-0.06(-0.19%)
Feb 27, 2012	31.38	31.42	30.57	30.92	15,072,983	-0.62(-1.97%)
Feb 24, 2012	31.66	32.10	31.38	31.54	14,212,700	+0.25(+0.79%)
Feb 23, 2012	31.72	31.78	31.07	31.29	16,761,819	-0.02(-0.08%)
Feb 22, 2012	30.41	31.44	30.35	31.32	20,501,376	+0.99(+3.27%)
Feb 21, 2012	30.00	30.79	29.78	30.33	22,153,890	+0.61(+2.04%)
Feb 17, 2012	29.57	29.88	29.07	29.72	15,993,238	+0.53(+1.82%)
Feb 16, 2012	28.83	29.32	28.52	29.19	18,760,066	+0.34(+1.16%)
Feb 15, 2012	29.24	29.61	28.77	28.85	20,473,422	-0.38(-1.32%)
Feb 14, 2012	29.55	29.65	28.93	29.24	11,981,270	-0.36(-1.22%)
Feb 13, 2012	30.00	30.04	29.30	29.60	14,051,941	+0.07(+0.22%)
Feb 10, 2012	29.81	29.89	29.34	29.53	15,714,273	-0.58(-1.93%)
Feb 09, 2012	30.49	30.49	29.90	30.11	16,638,416	-0.20(-0.68%)
Feb 08, 2012	30.52	30.71	29.99	30.32	15,366,669	+0.02(+0.05%)
Feb 07, 2012	30.67	30.71	29.83	30.30	20,488,738	-0.33(-1.07%)
Feb 06, 2012	30.09	30.63	29.81	30.63	15,572,040	+0.47(+1.55%)
Feb 03, 2012	30.48	30.48	29.94	30.16	15,889,297	+0.24(+0.79%)
Feb 02, 2012	30.15	30.23	29.58	29.93	14,688,026	-0.08(-0.27%)

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.