Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	30.50	31.73	30.21	31.58	8,441,398	+1.07(+3.51%)
Apr 27, 2012	30.06	30.60	29.76	30.51	7,041,042	+0.52(+1.73%)
Apr 26, 2012	29.18	30.16	28.76	29.99	8,754,039	+0.67(+2.29%)
Apr 25, 2012	28.44	29.41	28.36	29.32	6,678,392	+1.11(+3.93%)
Apr 24, 2012	28.05	28.27	27.68	28.21	4,655,392	+0.25(+0.89%)
Apr 23, 2012	27.45	28.32	27.15	27.96	6,442,075	+0.11(+0.39%)
Apr 20, 2012	28.38	28.61	27.81	27.85	4,505,601	-0.39(-1.38%)
Apr 19, 2012	28.17	28.63	28.10	28.24	4,684,000	+0.03(+0.11%)
Apr 18, 2012	28.13	28.31	27.95	28.21	4,397,396	-0.01(-0.04%)
Apr 17, 2012	28.26	28.52	27.95	28.22	4,565,996	+0.24(+0.86%)
Apr 16, 2012	28.60	28.87	27.85	27.98	4,660,034	-0.42(-1.48%)
Apr 13, 2012	28.82	29.09	28.00	28.40	5,598,284	-0.55(-1.90%)
Apr 12, 2012	28.63	29.12	28.46	28.95	7,580,674	+0.31(+1.08%)
Apr 11, 2012	29.37	29.58	28.57	28.64	5,430,783	-0.66(-2.25%)
Apr 10, 2012	29.04	29.43	28.97	29.30	9,654,401	+0.27(+0.93%)
Apr 09, 2012	29.12	29.16	28.71	29.03	4,388,371	-0.55(-1.86%)
Apr 05, 2012	29.83	30.29	29.42	29.58	5,752,800	-0.31(-1.04%)
Apr 04, 2012	29.93	30.20	29.65	29.89	4,834,789	-0.40(-1.32%)
Apr 03, 2012	30.80	30.86	29.85	30.29	5,105,637	-0.61(-1.97%)
Apr 02, 2012	30.56	31.14	30.36	30.90	3,823,924	+0.30(+0.98%)
Mar 30, 2012	30.53	30.86	30.31	30.60	4,046,862	+0.25(+0.82%)
Mar 29, 2012	30.39	30.54	29.91	30.35	6,446,644	-0.34(-1.11%)
Mar 28, 2012	31.54	31.64	30.44	30.69	6,247,964	-0.94(-2.97%)
Mar 27, 2012	32.25	32.31	31.57	31.63	4,920,560	-0.61(-1.89%)
Mar 26, 2012	32.60	32.94	31.93	32.24	3,784,598	-0.14(-0.43%)
Mar 23, 2012	31.73	32.55	31.58	32.38	5,433,636	+0.72(+2.27%)
Mar 22, 2012	33.10	33.15	31.39	31.66	7,383,149	-1.75(-5.24%)
Mar 21, 2012	33.63	33.82	33.30	33.41	4,372,038	-0.22(-0.65%)
Mar 20, 2012	34.39	34.39	33.55	33.63	4,166,529	-1.07(-3.08%)
Mar 19, 2012	34.61	35.00	34.20	34.70	3,131,129	+0.16(+0.46%)
Mar 16, 2012	33.65	34.77	33.65	34.54	7,527,823	+0.98(+2.92%)
Mar 15, 2012	33.20	33.77	32.98	33.56	4,615,769	+0.44(+1.33%)
Mar 14, 2012	33.60	34.16	32.94	33.12	6,605,988	-0.53(-1.58%)
Mar 13, 2012	33.12	33.72	32.52	33.65	4,130,615	+0.64(+1.94%)
Mar 12, 2012	33.57	33.58	32.54	33.01	3,951,939	-0.51(-1.52%)
Mar 09, 2012	34.00	34.25	33.47	33.52	4,188,715	-0.25(-0.74%)
Mar 08, 2012	32.64	33.94	32.64	33.77	5,123,529	+1.31(+4.04%)
Mar 07, 2012	32.46	32.72	32.09	32.46	3,606,338	+0.05(+0.15%)
Mar 06, 2012	32.19	32.55	32.00	32.41	4,739,734	-0.14(-0.43%)
Mar 05, 2012	33.07	33.36	32.46	32.55	4,438,565	-0.83(-2.49%)
Mar 02, 2012	33.75	34.27	33.28	33.38	6,259,968	-0.32(-0.95%)
Mar 01, 2012	33.29	34.09	33.25	33.70	5,805,202	+0.64(+1.94%)
Feb 29, 2012	33.28	33.52	32.81	33.06	9,992,385	-0.25(-0.75%)
Feb 28, 2012	33.00	34.00	32.69	33.31	23,942,260	-2.02(-5.72%)
Feb 27, 2012	35.21	35.89	35.00	35.33	9,345,446	+0.12(+0.34%)
Feb 24, 2012	35.54	35.80	35.02	35.21	4,635,801	-0.19(-0.54%)
Feb 23, 2012	34.93	35.40	34.50	35.40	3,643,408	+0.55(+1.58%)
Feb 22, 2012	35.42	35.54	34.65	34.85	4,982,451	-0.45(-1.27%)
Feb 21, 2012	35.74	35.98	35.09	35.30	4,996,434	-0.24(-0.68%)
Feb 17, 2012	35.70	35.94	35.11	35.54	7,267,603	-0.06(-0.17%)
Feb 16, 2012	34.59	35.83	34.08	35.60	6,785,451	+1.07(+3.10%)
Feb 15, 2012	33.78	34.97	33.74	34.53	5,162,253	+0.83(+2.46%)
Feb 14, 2012	33.77	34.28	33.41	33.70	4,221,737	+0.10(+0.30%)
Feb 13, 2012	33.83	34.17	33.45	33.60	4,344,585	+0.01(+0.03%)
Feb 10, 2012	33.24	33.84	33.17	33.59	6,758,840	+0.09(+0.27%)
Feb 09, 2012	32.90	34.28	32.48	33.50	8,610,330	+0.57(+1.73%)
Feb 08, 2012	32.49	33.11	32.25	32.93	6,146,043	+0.44(+1.35%)
Feb 07, 2012	31.76	32.57	31.48	32.49	6,435,454	+0.75(+2.36%)
Feb 06, 2012	31.19	31.82	30.98	31.74	4,178,010	+0.45(+1.44%)
Feb 03, 2012	30.96	31.49	30.60	31.29	6,218,884	+0.31(+1.00%)
Feb 02, 2012	30.40	31.62	30.38	30.98	5,627,596	+0.57(+1.87%)

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.