Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.72	35.78	35.34	35.62	1,483,594	-0.18(-0.51%)
Apr 27, 2012	35.35	35.88	35.33	35.80	1,124,608	+0.45(+1.28%)
Apr 26, 2012	35.27	35.42	34.86	35.35	1,159,872	-0.03(-0.08%)
Apr 25, 2012	35.82	35.94	35.33	35.38	1,189,816	-0.30(-0.84%)
Apr 24, 2012	35.55	35.91	35.43	35.68	900,528	-0.02(-0.05%)
Apr 23, 2012	35.91	35.92	35.42	35.69	795,638	-0.59(-1.62%)
Apr 20, 2012	35.96	36.66	35.85	36.28	1,406,750	+0.33(+0.91%)
Apr 19, 2012	36.33	37.14	35.82	35.95	1,990,596	-0.16(-0.45%)
Apr 18, 2012	35.99	36.64	35.96	36.12	2,471,917	-0.06(-0.16%)
Apr 17, 2012	35.64	36.30	35.60	36.18	1,049,827	+0.69(+1.95%)
Apr 16, 2012	35.27	35.69	35.16	35.48	1,082,232	+0.25(+0.71%)
Apr 13, 2012	35.54	35.67	35.22	35.23	960,875	-0.39(-1.08%)
Apr 12, 2012	35.49	35.85	35.37	35.62	1,547,943	+0.21(+0.60%)
Apr 11, 2012	35.77	35.78	34.92	35.41	1,771,653	+0.35(+0.99%)
Apr 10, 2012	35.89	35.95	34.97	35.06	1,939,893	-0.82(-2.28%)
Apr 09, 2012	35.65	35.92	35.48	35.88	1,058,615	-0.23(-0.64%)
Apr 05, 2012	36.22	36.29	35.89	36.11	1,851,094	-0.13(-0.37%)
Apr 04, 2012	35.66	36.35	35.51	36.24	1,397,423	+0.12(+0.32%)
Apr 03, 2012	35.92	36.15	35.83	36.13	1,789,283	+0.01(+0.03%)
Apr 02, 2012	35.33	36.15	35.31	36.12	1,534,243	+0.65(+1.82%)
Mar 30, 2012	35.65	35.69	35.33	35.47	1,136,442	-0.10(-0.27%)
Mar 29, 2012	35.26	35.60	35.23	35.57	785,518	-0.01(-0.03%)
Mar 28, 2012	35.65	35.65	35.26	35.58	802,736	-0.15(-0.43%)
Mar 27, 2012	35.53	35.78	35.36	35.73	800,248	+0.19(+0.54%)
Mar 26, 2012	35.55	35.74	35.28	35.54	482,077	+0.33(+0.93%)
Mar 23, 2012	35.12	35.23	34.87	35.21	644,600	+0.05(+0.14%)
Mar 22, 2012	35.69	35.69	34.91	35.17	934,878	-0.92(-2.56%)
Mar 21, 2012	36.38	36.44	36.09	36.09	318,251	-0.20(-0.56%)
Mar 20, 2012	36.17	36.40	36.00	36.29	639,800	-0.12(-0.32%)
Mar 19, 2012	36.16	36.73	36.10	36.41	779,616	+0.14(+0.40%)
Mar 16, 2012	36.00	36.28	35.83	36.26	602,024	+0.24(+0.67%)
Mar 15, 2012	35.70	36.03	35.62	36.02	689,019	+0.33(+0.92%)
Mar 14, 2012	35.56	35.91	35.49	35.69	845,055	+0.09(+0.24%)
Mar 13, 2012	34.89	35.62	34.83	35.61	1,013,377	+0.89(+2.55%)
Mar 12, 2012	34.96	35.02	34.66	34.72	697,127	-0.18(-0.52%)
Mar 09, 2012	35.04	35.22	34.77	34.91	1,953,051	-0.10(-0.28%)
Mar 08, 2012	35.27	35.44	34.87	35.00	2,376,642	-0.14(-0.41%)
Mar 07, 2012	34.95	35.27	34.88	35.15	710,794	+0.24(+0.69%)
Mar 06, 2012	34.79	34.98	34.44	34.91	787,978	-0.05(-0.14%)
Mar 05, 2012	35.00	35.16	34.68	34.95	446,319	-0.18(-0.52%)
Mar 02, 2012	35.62	35.65	35.09	35.14	616,196	-0.44(-1.25%)
Mar 01, 2012	35.65	35.97	35.43	35.58	601,378	-0.03(-0.08%)
Feb 29, 2012	35.40	35.88	35.38	35.61	982,559	+0.32(+0.90%)
Feb 28, 2012	35.20	35.69	35.20	35.29	649,975	+0.03(+0.08%)
Feb 27, 2012	35.02	35.40	34.82	35.26	619,079	+0.01(+0.03%)
Feb 24, 2012	35.18	35.60	34.98	35.25	581,317	+0.06(+0.16%)
Feb 23, 2012	35.13	35.37	34.92	35.19	447,657	+0.02(+0.05%)
Feb 22, 2012	35.69	35.89	35.17	35.17	638,601	-0.58(-1.62%)
Feb 21, 2012	35.63	35.93	35.60	35.75	536,663	+0.29(+0.81%)
Feb 17, 2012	36.35	36.38	35.43	35.46	860,328	-0.70(-1.94%)
Feb 16, 2012	35.67	36.22	35.56	36.17	754,997	+0.43(+1.21%)
Feb 15, 2012	35.62	35.92	35.53	35.73	1,663,336	+0.11(+0.30%)
Feb 14, 2012	35.71	35.81	35.36	35.63	1,597,405	-0.35(-0.96%)
Feb 13, 2012	36.36	36.53	35.92	35.97	1,837,705	-0.14(-0.40%)
Feb 10, 2012	36.00	36.14	35.76	36.12	1,177,033	-0.30(-0.82%)
Feb 09, 2012	35.92	36.50	35.88	36.42	1,555,192	+0.58(+1.61%)
Feb 08, 2012	35.65	36.19	35.57	35.84	1,323,282	+0.19(+0.54%)
Feb 07, 2012	35.30	35.93	35.25	35.65	1,239,505	+0.27(+0.76%)
Feb 06, 2012	34.81	35.39	34.79	35.38	1,079,894	+0.42(+1.21%)
Feb 03, 2012	34.53	35.21	34.30	34.95	1,280,758	+0.75(+2.20%)
Feb 02, 2012	34.13	34.41	33.26	34.20	1,835,710	-0.70(-2.01%)

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.