Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.96	28.22	27.73	28.16	1,352,160	+0.33(+1.19%)
Apr 27, 2012	28.07	28.10	27.69	27.83	1,948,441	+0.22(+0.81%)
Apr 26, 2012	27.41	27.98	27.23	27.61	3,139,391	+1.01(+3.81%)
Apr 25, 2012	26.54	26.76	26.39	26.59	3,101,536	+1.07(+4.19%)
Apr 24, 2012	25.13	25.65	24.99	25.52	1,567,903	+0.54(+2.16%)
Apr 23, 2012	24.62	25.01	24.39	24.98	1,994,658	-0.11(-0.43%)
Apr 20, 2012	25.42	25.69	25.08	25.09	1,648,682	-0.18(-0.71%)
Apr 19, 2012	25.70	25.98	25.24	25.27	2,671,865	-0.70(-2.71%)
Apr 18, 2012	25.47	26.11	25.42	25.98	4,984,445	-0.01(-0.03%)
Apr 17, 2012	25.47	26.00	25.38	25.98	3,101,985	+0.67(+2.64%)
Apr 16, 2012	25.83	25.87	25.03	25.31	2,210,105	+0.03(+0.11%)
Apr 13, 2012	26.02	26.17	25.25	25.29	2,507,399	-1.24(-4.66%)
Apr 12, 2012	26.23	26.69	26.22	26.52	1,412,771	+0.52(+2.02%)
Apr 11, 2012	25.72	26.12	25.49	26.00	4,451,555	+0.83(+3.31%)
Apr 10, 2012	25.65	25.95	25.02	25.16	3,863,572	-1.11(-4.24%)
Apr 09, 2012	26.39	26.56	26.05	26.28	1,416,235	-0.52(-1.93%)
Apr 05, 2012	26.17	26.89	26.16	26.79	3,054,205	+0.41(+1.55%)
Apr 04, 2012	26.49	27.23	26.31	26.39	3,209,743	-0.79(-2.91%)
Apr 03, 2012	27.22	27.45	26.89	27.18	3,417,547	-0.33(-1.20%)
Apr 02, 2012	27.04	27.86	26.94	27.51	2,566,769	+0.04(+0.13%)
Mar 30, 2012	27.63	27.66	27.15	27.47	2,493,305	+0.05(+0.18%)
Mar 29, 2012	27.39	27.70	27.14	27.42	2,044,079	-0.27(-0.96%)
Mar 28, 2012	28.27	28.29	27.63	27.69	1,779,735	-0.50(-1.78%)
Mar 27, 2012	28.59	28.79	28.19	28.19	1,605,419	-0.65(-2.24%)
Mar 26, 2012	28.58	28.84	28.39	28.84	1,189,240	+0.68(+2.40%)
Mar 23, 2012	27.69	28.21	27.56	28.16	1,229,988	+0.36(+1.29%)
Mar 22, 2012	27.82	27.95	27.56	27.80	1,695,827	-0.68(-2.40%)
Mar 21, 2012	28.79	28.96	28.45	28.48	2,252,266	-0.64(-2.20%)
Mar 20, 2012	29.46	29.46	28.85	29.12	1,512,155	-1.15(-3.80%)
Mar 19, 2012	30.07	30.44	29.94	30.27	1,460,366	+0.09(+0.31%)
Mar 16, 2012	29.55	30.35	29.55	30.18	2,443,834	+0.71(+2.41%)
Mar 15, 2012	29.31	29.53	28.91	29.47	2,083,912	+0.43(+1.48%)
Mar 14, 2012	29.34	29.65	28.99	29.04	2,538,311	-0.77(-2.58%)
Mar 13, 2012	29.12	29.85	29.12	29.81	1,858,627	+0.76(+2.62%)
Mar 12, 2012	29.25	29.43	28.97	29.04	1,150,139	-0.36(-1.22%)
Mar 09, 2012	29.04	29.58	29.03	29.40	2,160,848	+0.04(+0.15%)
Mar 08, 2012	28.69	29.45	28.56	29.36	2,302,011	+1.46(+5.23%)
Mar 07, 2012	27.59	27.97	27.25	27.90	2,111,016	+0.58(+2.13%)
Mar 06, 2012	27.71	27.91	27.15	27.32	2,899,510	-1.53(-5.31%)
Mar 05, 2012	29.17	29.17	28.51	28.85	2,191,232	-0.46(-1.57%)
Mar 02, 2012	29.14	29.46	29.09	29.31	2,363,448	-0.02(-0.07%)
Mar 01, 2012	28.03	29.65	27.97	29.33	7,236,005	+1.54(+5.53%)
Feb 29, 2012	28.11	28.49	27.65	27.79	3,598,034	-0.24(-0.85%)
Feb 28, 2012	28.01	28.30	27.84	28.03	2,815,485	-0.37(-1.32%)
Feb 27, 2012	28.46	28.61	28.15	28.40	3,397,419	-0.57(-1.98%)
Feb 24, 2012	29.25	29.70	28.96	28.98	2,465,294	-0.55(-1.87%)
Feb 23, 2012	30.37	30.42	28.78	29.53	5,627,260	-0.76(-2.51%)
Feb 22, 2012	29.76	30.39	29.43	30.29	3,386,607	+0.96(+3.26%)
Feb 21, 2012	29.43	29.60	29.10	29.34	1,800,858	+0.24(+0.81%)
Feb 17, 2012	29.36	29.39	28.96	29.10	1,235,112	+0.07(+0.25%)
Feb 16, 2012	28.46	29.04	28.36	29.03	2,933,276	+0.66(+2.33%)
Feb 15, 2012	28.73	28.79	28.25	28.37	2,004,553	-0.03(-0.10%)
Feb 14, 2012	28.19	28.63	28.11	28.40	1,838,228	+0.14(+0.48%)
Feb 13, 2012	28.42	28.47	28.02	28.26	1,363,657	+0.45(+1.63%)
Feb 10, 2012	28.10	28.25	27.71	27.81	1,809,144	-0.93(-3.23%)
Feb 09, 2012	28.50	28.81	28.34	28.73	1,850,741	+0.76(+2.72%)
Feb 08, 2012	27.79	28.16	27.76	27.97	1,567,456	+0.29(+1.04%)
Feb 07, 2012	27.49	27.75	26.97	27.69	2,294,519	+0.46(+1.69%)
Feb 06, 2012	27.21	27.34	26.96	27.23	2,423,395	-0.73(-2.60%)
Feb 03, 2012	28.24	28.38	27.86	27.95	2,971,013	-0.20(-0.71%)
Feb 02, 2012	28.35	28.48	27.93	28.15	2,718,128	-0.21(-0.73%)

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.