Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.04	31.18	30.80	30.89	2,101,339	-0.22(-0.71%)
Apr 27, 2012	31.40	31.40	30.80	31.11	3,621,799	-0.26(-0.83%)
Apr 26, 2012	31.29	31.56	31.14	31.37	2,241,673	+0.04(+0.12%)
Apr 25, 2012	31.11	31.45	30.77	31.33	4,055,710	+0.25(+0.81%)
Apr 24, 2012	30.85	31.32	30.50	31.08	3,997,732	+0.27(+0.88%)
Apr 23, 2012	30.66	31.11	30.19	30.81	3,741,686	+0.01(+0.04%)
Apr 20, 2012	30.71	31.04	30.66	30.79	2,608,316	+0.14(+0.44%)
Apr 19, 2012	31.00	31.17	30.48	30.66	2,774,964	-0.32(-1.04%)
Apr 18, 2012	30.69	31.09	30.59	30.98	2,786,924	+0.26(+0.84%)
Apr 17, 2012	31.06	31.06	30.57	30.72	4,063,759	-0.25(-0.80%)
Apr 16, 2012	31.14	31.29	30.58	30.97	2,736,514	-0.04(-0.14%)
Apr 13, 2012	30.66	31.15	30.60	31.01	2,784,362	+0.30(+0.98%)
Apr 12, 2012	30.77	30.84	30.50	30.71	3,072,634	-0.04(-0.12%)
Apr 11, 2012	30.39	30.95	30.18	30.74	3,175,325	+0.67(+2.24%)
Apr 10, 2012	30.40	30.58	29.91	30.07	3,847,047	-0.32(-1.06%)
Apr 09, 2012	30.40	30.52	30.10	30.39	2,796,520	-0.44(-1.44%)
Apr 05, 2012	30.65	30.87	30.40	30.84	3,407,952	+0.20(+0.64%)
Apr 04, 2012	30.79	30.81	30.49	30.64	4,362,771	-0.46(-1.47%)
Apr 03, 2012	31.35	31.44	31.02	31.10	3,134,786	-0.24(-0.78%)
Apr 02, 2012	30.83	31.58	30.66	31.34	4,423,156	+0.06(+0.20%)
Mar 30, 2012	31.21	31.37	30.89	31.28	4,690,222	+0.28(+0.91%)
Mar 29, 2012	30.67	31.09	30.37	31.00	4,016,983	+0.30(+0.98%)
Mar 28, 2012	31.10	31.33	30.62	30.70	4,017,632	-0.37(-1.20%)
Mar 27, 2012	31.68	31.76	31.01	31.07	4,652,727	-0.68(-2.16%)
Mar 26, 2012	31.57	31.89	31.29	31.76	3,304,500	+0.62(+2.00%)
Mar 23, 2012	31.18	31.31	30.47	31.13	7,371,387	-0.56(-1.76%)
Mar 22, 2012	31.83	31.97	31.39	31.69	4,219,041	-0.31(-0.96%)
Mar 21, 2012	32.27	32.41	31.94	32.00	2,108,430	-0.18(-0.57%)
Mar 20, 2012	32.18	32.18	32.12	32.18	2,134,822	+0.05(+0.17%)
Mar 19, 2012	32.13	32.26	31.62	32.12	2,789,654	+0.02(+0.06%)
Mar 16, 2012	32.46	32.51	32.03	32.11	3,307,122	-0.32(-0.98%)
Mar 15, 2012	32.08	32.45	31.91	32.42	2,287,940	+0.32(+0.99%)
Mar 14, 2012	32.15	32.53	31.98	32.11	3,557,128	-0.09(-0.27%)
Mar 13, 2012	31.51	32.20	31.51	32.19	2,387,480	+0.68(+2.15%)
Mar 12, 2012	31.46	31.73	31.35	31.51	1,998,481	+0.05(+0.16%)
Mar 09, 2012	31.53	31.60	31.33	31.46	1,941,834	+0.04(+0.14%)
Mar 08, 2012	30.94	31.48	30.87	31.42	2,266,649	+0.50(+1.60%)
Mar 07, 2012	30.58	31.02	30.52	30.93	2,556,526	+0.64(+2.12%)
Mar 06, 2012	30.58	30.68	30.19	30.28	2,778,244	-0.78(-2.50%)
Mar 05, 2012	30.71	31.20	30.60	31.06	3,158,773	+0.64(+2.09%)
Mar 02, 2012	30.61	30.74	30.30	30.43	2,134,786	-0.23(-0.76%)
Mar 01, 2012	31.30	31.31	30.65	30.66	3,076,902	-0.52(-1.67%)
Feb 29, 2012	31.21	31.54	30.93	31.18	3,926,843	-0.04(-0.12%)
Feb 28, 2012	30.12	31.28	30.12	31.21	3,705,365	+1.18(+3.93%)
Feb 27, 2012	30.06	30.44	29.67	30.03	3,993,134	-0.04(-0.14%)
Feb 24, 2012	30.58	30.69	29.93	30.08	5,332,382	-0.37(-1.22%)
Feb 23, 2012	30.95	30.95	30.32	30.45	4,912,001	-0.20(-0.64%)
Feb 22, 2012	31.09	31.13	30.55	30.65	3,380,091	-0.50(-1.59%)
Feb 21, 2012	31.34	31.73	31.08	31.14	3,675,185	+0.02(+0.06%)
Feb 17, 2012	31.03	31.34	30.86	31.12	2,630,521	+0.22(+0.71%)
Feb 16, 2012	30.20	31.37	30.20	30.90	5,298,257	+0.81(+2.68%)
Feb 15, 2012	30.06	30.47	30.03	30.09	2,561,482	+0.18(+0.59%)
Feb 14, 2012	30.06	30.13	29.60	29.92	2,345,483	-0.22(-0.73%)
Feb 13, 2012	30.37	30.37	30.05	30.14	2,237,648	-0.10(-0.32%)
Feb 10, 2012	29.95	30.49	29.91	30.24	3,725,930	+0.02(+0.06%)
Feb 09, 2012	30.26	30.27	29.92	30.22	2,606,181	+0.18(+0.59%)
Feb 08, 2012	30.11	30.39	29.77	30.04	2,578,226	-0.01(-0.04%)
Feb 07, 2012	29.59	30.20	29.50	30.05	2,617,394	+0.50(+1.68%)
Feb 06, 2012	29.49	29.96	29.45	29.56	3,315,388	-0.11(-0.37%)
Feb 03, 2012	29.04	29.67	28.98	29.67	3,510,547	+0.97(+3.37%)
Feb 02, 2012	28.86	28.91	28.43	28.70	1,544,820	+0.02(+0.06%)

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.