Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.73	30.17	29.21	29.94	16,088,383	+0.13(+0.45%)
Apr 27, 2012	29.70	30.05	29.62	29.80	14,838,219	+0.30(+1.01%)
Apr 26, 2012	29.18	29.73	28.94	29.51	17,502,820	+0.34(+1.15%)
Apr 25, 2012	29.31	29.42	28.66	29.17	19,038,086	+0.26(+0.89%)
Apr 24, 2012	29.12	29.27	28.69	28.91	16,176,499	-0.13(-0.46%)
Apr 23, 2012	28.70	29.19	28.16	29.05	24,878,160	-0.32(-1.09%)
Apr 20, 2012	30.05	30.17	29.34	29.37	20,996,974	-0.36(-1.21%)
Apr 19, 2012	30.29	30.59	29.46	29.73	33,429,940	-0.20(-0.68%)
Apr 18, 2012	29.41	30.20	29.23	29.93	26,204,000	+0.41(+1.40%)
Apr 17, 2012	29.35	29.86	28.98	29.52	22,730,746	+0.66(+2.28%)
Apr 16, 2012	29.41	29.51	28.79	28.86	18,743,804	-0.02(-0.05%)
Apr 13, 2012	29.15	29.26	28.69	28.87	19,674,230	-0.74(-2.51%)
Apr 12, 2012	28.26	29.71	28.16	29.62	27,365,244	+1.65(+5.90%)
Apr 11, 2012	28.91	28.95	27.93	27.97	26,724,874	-0.42(-1.48%)
Apr 10, 2012	29.01	29.27	28.09	28.39	24,376,738	-0.68(-2.35%)
Apr 09, 2012	28.73	29.45	28.67	29.07	16,090,601	-0.22(-0.77%)
Apr 05, 2012	29.46	29.89	29.18	29.29	18,199,130	-0.18(-0.60%)
Apr 04, 2012	29.08	29.57	28.85	29.47	17,671,826	-0.43(-1.43%)
Apr 03, 2012	30.34	30.40	29.65	29.90	22,746,960	-0.41(-1.36%)
Apr 02, 2012	29.64	30.56	29.53	30.31	25,337,686	+0.83(+2.81%)
Mar 30, 2012	29.43	29.57	28.85	29.48	19,060,686	+0.33(+1.14%)
Mar 29, 2012	28.73	29.22	28.49	29.15	22,934,158	+0.19(+0.67%)
Mar 28, 2012	29.76	29.79	28.56	28.95	39,390,436	-1.08(-3.59%)
Mar 27, 2012	30.30	30.73	30.01	30.03	17,875,588	-0.10(-0.33%)
Mar 26, 2012	30.23	30.41	29.79	30.13	19,861,836	+0.31(+1.04%)
Mar 23, 2012	29.70	30.15	29.39	29.82	22,453,256	+0.12(+0.39%)
Mar 22, 2012	30.29	30.61	29.41	29.70	31,846,138	-1.14(-3.69%)
Mar 21, 2012	30.74	31.15	30.29	30.84	30,850,080	+0.50(+1.66%)
Mar 20, 2012	30.34	30.34	29.37	30.34	26,437,446	+0.01(+0.03%)
Mar 19, 2012	29.74	30.95	29.69	30.33	21,260,172	+0.45(+1.50%)
Mar 16, 2012	29.99	30.22	29.65	29.88	29,280,768	+0.16(+0.55%)
Mar 15, 2012	29.87	30.08	29.62	29.72	24,592,782	+0.18(+0.60%)
Mar 14, 2012	30.22	30.29	29.26	29.54	27,605,418	-0.75(-2.48%)
Mar 13, 2012	29.81	30.51	29.79	30.29	29,204,282	+0.64(+2.17%)
Mar 12, 2012	30.05	30.53	29.31	29.65	25,258,864	-0.40(-1.34%)
Mar 09, 2012	30.87	31.08	29.95	30.05	35,679,500	-0.56(-1.82%)
Mar 08, 2012	30.22	30.79	30.27	30.61	21,504,596	+0.40(+1.31%)
Mar 07, 2012	30.67	30.72	29.86	30.22	29,169,164	-0.35(-1.14%)
Mar 06, 2012	30.31	30.80	29.95	30.56	34,327,144	-0.78(-2.50%)
Mar 05, 2012	31.85	31.98	30.97	31.35	37,905,192	-1.22(-3.76%)
Mar 02, 2012	33.14	33.23	31.83	32.57	23,401,096	-0.68(-2.05%)
Mar 01, 2012	33.35	33.69	33.05	33.25	19,458,522	+0.27(+0.82%)
Feb 29, 2012	33.98	34.28	32.75	32.98	26,082,122	-0.85(-2.52%)
Feb 28, 2012	33.66	34.10	33.56	33.84	18,156,476	+0.27(+0.81%)
Feb 27, 2012	33.68	33.84	33.41	33.56	18,505,228	-0.46(-1.37%)
Feb 24, 2012	34.06	34.67	33.94	34.03	17,200,316	+0.10(+0.30%)
Feb 23, 2012	34.28	34.32	33.65	33.93	17,254,950	-0.26(-0.77%)
Feb 22, 2012	33.94	34.50	33.87	34.19	17,224,592	+0.12(+0.34%)
Feb 21, 2012	33.98	34.54	33.73	34.08	23,734,972	+0.72(+2.16%)
Feb 17, 2012	34.18	34.21	33.06	33.35	22,366,588	-0.62(-1.82%)
Feb 16, 2012	32.68	34.48	32.47	33.97	30,587,862	+1.12(+3.40%)
Feb 15, 2012	33.56	33.56	32.51	32.86	32,736,566	-0.43(-1.30%)
Feb 14, 2012	34.27	34.48	32.96	33.29	37,069,416	-1.32(-3.81%)
Feb 13, 2012	35.29	35.30	34.45	34.61	15,868,971	-0.22(-0.62%)
Feb 10, 2012	35.12	35.18	34.41	34.83	21,147,320	-1.15(-3.19%)
Feb 09, 2012	36.48	36.62	35.66	35.97	19,122,738	-0.09(-0.24%)
Feb 08, 2012	35.91	36.64	35.86	36.06	21,345,988	+0.60(+1.70%)
Feb 07, 2012	36.00	36.04	35.22	35.45	19,965,496	-0.76(-2.10%)
Feb 06, 2012	35.58	36.27	35.42	36.21	16,259,186	+0.19(+0.54%)
Feb 03, 2012	35.86	36.19	35.50	36.02	21,910,216	+0.75(+2.13%)
Feb 02, 2012	35.99	36.27	35.19	35.27	22,267,246	-0.50(-1.41%)

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.