Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.26	35.54	34.94	34.94	465,929	-0.22(-0.63%)
Apr 27, 2012	34.82	35.35	34.82	35.16	558,058	+0.20(+0.57%)
Apr 26, 2012	34.62	34.97	34.59	34.96	133,533	+0.24(+0.70%)
Apr 25, 2012	35.03	35.03	34.56	34.72	830,066	+0.00(+0.00%)
Apr 24, 2012	34.80	35.00	34.62	34.72	871,322	+0.09(+0.26%)
Apr 23, 2012	34.66	34.81	34.35	34.63	108,635	-0.59(-1.68%)
Apr 20, 2012	35.06	35.31	35.04	35.22	193,935	+0.38(+1.09%)
Apr 19, 2012	35.01	35.35	34.75	34.84	811,979	-0.14(-0.41%)
Apr 18, 2012	34.97	35.18	34.93	34.98	86,085	-0.10(-0.28%)
Apr 17, 2012	35.00	35.35	34.97	35.08	169,709	+0.24(+0.70%)
Apr 16, 2012	34.84	34.91	34.66	34.84	159,773	+0.03(+0.09%)
Apr 13, 2012	34.89	34.98	34.63	34.81	165,210	-0.23(-0.65%)
Apr 12, 2012	34.56	35.11	34.56	35.04	555,805	+0.45(+1.30%)
Apr 11, 2012	35.02	35.02	34.43	34.59	1,035,753	+0.13(+0.37%)
Apr 10, 2012	34.82	34.85	34.40	34.46	1,656,713	-0.11(-0.33%)
Apr 09, 2012	34.61	34.84	34.47	34.57	148,125	-0.23(-0.66%)
Apr 05, 2012	34.88	34.93	34.69	34.80	123,591	+0.04(+0.11%)
Apr 04, 2012	35.56	35.83	34.73	34.76	690,395	-1.18(-3.28%)
Apr 03, 2012	36.08	36.10	35.83	35.94	348,553	-0.14(-0.38%)
Apr 02, 2012	35.27	36.13	35.27	36.08	955,915	+0.58(+1.63%)
Mar 30, 2012	34.97	35.50	34.68	35.50	557,354	+0.81(+2.32%)
Mar 29, 2012	34.03	34.88	33.23	34.69	393,717	+0.18(+0.53%)
Mar 28, 2012	34.88	34.88	34.44	34.51	59,067	-0.45(-1.28%)
Mar 27, 2012	34.56	34.96	34.56	34.96	119,384	+0.40(+1.17%)
Mar 26, 2012	34.15	34.56	34.10	34.56	201,623	+0.65(+1.91%)
Mar 23, 2012	33.60	34.38	33.60	33.91	159,268	+0.23(+0.68%)
Mar 22, 2012	33.92	33.98	33.45	33.68	99,938	-0.38(-1.12%)
Mar 21, 2012	33.77	34.12	33.77	34.06	39,162	+0.19(+0.56%)
Mar 20, 2012	34.02	34.02	33.48	33.87	119,029	-0.20(-0.58%)
Mar 19, 2012	34.05	34.12	33.61	34.07	128,916	+0.18(+0.54%)
Mar 16, 2012	33.45	33.94	33.45	33.89	57,562	+0.17(+0.52%)
Mar 15, 2012	34.09	34.21	33.42	33.71	292,524	-0.22(-0.65%)
Mar 14, 2012	34.28	34.39	33.86	33.93	46,357	-0.24(-0.71%)
Mar 13, 2012	34.00	34.20	33.56	34.18	74,862	+0.23(+0.67%)
Mar 12, 2012	34.02	34.02	33.85	33.95	43,779	-0.06(-0.18%)
Mar 09, 2012	34.00	34.19	33.79	34.01	65,769	+0.08(+0.22%)
Mar 08, 2012	33.67	34.13	33.63	33.93	113,239	+0.59(+1.76%)
Mar 07, 2012	33.31	33.54	33.25	33.35	162,789	+0.04(+0.11%)
Mar 06, 2012	33.50	33.59	32.99	33.31	72,557	-0.49(-1.44%)
Mar 05, 2012	33.90	33.90	33.44	33.80	134,399	-0.27(-0.80%)
Mar 02, 2012	34.12	34.13	33.81	34.07	216,408	+0.12(+0.36%)
Mar 01, 2012	33.30	33.98	33.16	33.95	276,400	+0.62(+1.85%)
Feb 29, 2012	34.04	34.21	33.32	33.33	356,703	-0.46(-1.35%)
Feb 28, 2012	33.96	34.31	33.72	33.79	803,502	-0.24(-0.71%)
Feb 27, 2012	33.87	34.12	33.62	34.03	82,477	-0.36(-1.06%)
Feb 24, 2012	34.08	34.40	33.99	34.40	92,934	+0.28(+0.82%)
Feb 23, 2012	33.90	34.17	33.80	34.12	173,044	+0.02(+0.07%)
Feb 22, 2012	33.68	34.13	33.51	34.09	309,941	+0.46(+1.38%)
Feb 21, 2012	33.50	34.02	33.44	33.63	264,850	-0.01(-0.02%)
Feb 17, 2012	33.53	33.64	33.45	33.64	127,948	+0.21(+0.61%)
Feb 16, 2012	32.66	33.59	32.65	33.43	247,055	+0.45(+1.36%)
Feb 15, 2012	33.05	33.27	32.78	32.98	287,262	-0.12(-0.37%)
Feb 14, 2012	33.57	33.63	32.74	33.10	353,034	-0.39(-1.16%)
Feb 13, 2012	34.13	34.13	33.48	33.49	117,943	-0.11(-0.34%)
Feb 10, 2012	33.30	33.61	33.18	33.61	137,298	-0.23(-0.67%)
Feb 09, 2012	33.86	34.08	33.53	33.83	217,824	-0.14(-0.40%)
Feb 08, 2012	33.92	34.22	33.84	33.97	372,719	+0.03(+0.09%)
Feb 07, 2012	33.93	34.21	33.79	33.94	115,575	-0.06(-0.18%)
Feb 06, 2012	33.58	34.17	33.58	34.00	203,385	-0.26(-0.76%)
Feb 03, 2012	33.99	34.28	33.79	34.26	470,713	+0.43(+1.26%)
Feb 02, 2012	33.73	33.87	33.56	33.83	341,361	+0.27(+0.82%)

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.