Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	39.30	39.35	38.81	39.18	1,846,608	-0.21(-0.53%)
Apr 27, 2012	39.30	39.55	38.91	39.39	3,195,928	+0.32(+0.82%)
Apr 26, 2012	38.16	39.25	38.16	39.07	5,163,429	+0.96(+2.51%)
Apr 25, 2012	37.33	38.64	37.33	38.11	4,245,091	+1.45(+3.95%)
Apr 24, 2012	36.77	36.85	36.42	36.66	3,142,751	-0.03(-0.08%)
Apr 23, 2012	36.62	36.77	36.15	36.70	1,863,819	-0.28(-0.76%)
Apr 20, 2012	37.48	37.50	36.92	36.98	1,693,863	-0.34(-0.92%)
Apr 19, 2012	37.13	37.66	36.96	37.32	2,717,353	+0.27(+0.74%)
Apr 18, 2012	36.65	37.31	36.58	37.05	2,931,782	+0.14(+0.38%)
Apr 17, 2012	36.76	37.02	36.55	36.91	1,652,181	+0.50(+1.37%)
Apr 16, 2012	36.62	36.73	36.10	36.41	2,004,965	+0.12(+0.32%)
Apr 13, 2012	35.99	36.61	35.92	36.29	1,479,543	+0.10(+0.28%)
Apr 12, 2012	35.68	36.41	35.67	36.19	2,069,254	+0.58(+1.64%)
Apr 11, 2012	35.42	36.17	35.40	35.61	2,855,805	+0.73(+2.10%)
Apr 10, 2012	35.81	35.89	34.63	34.87	2,365,083	-1.00(-2.78%)
Apr 09, 2012	35.82	36.04	35.69	35.87	1,656,588	-0.68(-1.85%)
Apr 05, 2012	35.95	36.59	35.95	36.55	1,666,677	+0.45(+1.25%)
Apr 04, 2012	36.18	36.32	35.78	36.10	1,690,624	-0.45(-1.24%)
Apr 03, 2012	36.51	36.91	36.36	36.55	1,879,357	-0.10(-0.28%)
Apr 02, 2012	36.19	36.90	36.02	36.65	2,994,968	+0.45(+1.25%)
Mar 30, 2012	35.98	36.57	35.89	36.20	2,682,263	+1.08(+3.08%)
Mar 29, 2012	35.05	35.24	34.70	35.12	1,591,790	-0.30(-0.86%)
Mar 28, 2012	35.44	35.44	34.87	35.42	1,777,970	-0.04(-0.11%)
Mar 27, 2012	35.55	35.96	35.44	35.46	1,976,919	+0.16(+0.46%)
Mar 26, 2012	35.15	35.43	35.12	35.30	2,011,369	+0.55(+1.59%)
Mar 23, 2012	34.86	34.98	34.45	34.74	1,663,101	-0.03(-0.09%)
Mar 22, 2012	34.85	35.19	34.63	34.77	1,561,639	-0.32(-0.91%)
Mar 21, 2012	35.09	35.30	34.98	35.09	2,066,721	+0.05(+0.13%)
Mar 20, 2012	35.09	35.23	34.78	35.05	1,851,554	-0.28(-0.79%)
Mar 19, 2012	35.23	35.51	35.04	35.33	2,615,944	+0.12(+0.33%)
Mar 16, 2012	35.50	35.59	35.19	35.21	2,950,967	-0.23(-0.66%)
Mar 15, 2012	35.80	35.92	35.37	35.44	2,189,732	-0.26(-0.72%)
Mar 14, 2012	35.63	36.00	35.56	35.70	1,740,958	-0.23(-0.63%)
Mar 13, 2012	35.03	35.98	35.02	35.93	3,182,564	+1.20(+3.45%)
Mar 12, 2012	34.36	34.97	34.29	34.73	2,303,821	+0.54(+1.59%)
Mar 09, 2012	34.02	34.25	33.81	34.19	2,143,117	+0.31(+0.91%)
Mar 08, 2012	34.03	34.19	33.77	33.88	1,578,737	+0.14(+0.41%)
Mar 07, 2012	33.55	33.81	33.37	33.74	1,399,218	+0.30(+0.90%)
Mar 06, 2012	33.98	34.01	33.26	33.43	2,607,843	-0.95(-2.77%)
Mar 05, 2012	34.16	34.51	34.08	34.39	1,988,674	+0.17(+0.50%)
Mar 02, 2012	34.39	34.78	34.07	34.22	1,767,333	-0.29(-0.85%)
Mar 01, 2012	34.27	34.69	34.25	34.51	2,099,461	+0.45(+1.32%)
Feb 29, 2012	34.07	34.48	33.95	34.06	3,945,735	-0.24(-0.70%)
Feb 28, 2012	34.05	34.48	33.89	34.30	2,192,307	+0.45(+1.33%)
Feb 27, 2012	33.75	34.14	33.50	33.85	1,663,531	-0.23(-0.68%)
Feb 24, 2012	33.88	34.27	33.88	34.08	1,308,429	+0.26(+0.78%)
Feb 23, 2012	33.77	33.91	33.62	33.82	1,594,786	-0.01(-0.02%)
Feb 22, 2012	33.91	34.15	33.74	33.83	2,243,479	-0.22(-0.64%)
Feb 21, 2012	34.13	34.38	33.94	34.05	2,506,097	-0.02(-0.05%)
Feb 17, 2012	33.87	34.11	33.83	34.06	2,104,997	+0.39(+1.17%)
Feb 16, 2012	33.26	33.70	33.10	33.67	2,565,727	+0.38(+1.14%)
Feb 15, 2012	34.05	34.05	33.18	33.29	3,032,527	-0.53(-1.58%)
Feb 14, 2012	34.15	34.21	33.64	33.82	2,540,056	-0.46(-1.33%)
Feb 13, 2012	34.43	34.43	34.03	34.28	2,754,011	+0.09(+0.27%)
Feb 10, 2012	33.89	34.35	33.84	34.19	2,494,052	-0.09(-0.27%)
Feb 09, 2012	33.84	34.58	33.76	34.28	4,885,995	+0.66(+1.96%)
Feb 08, 2012	32.19	33.64	32.03	33.62	5,854,392	+1.93(+6.08%)
Feb 07, 2012	31.84	32.11	31.54	31.69	2,760,671	-0.21(-0.66%)
Feb 06, 2012	31.89	32.16	31.78	31.90	1,562,051	-0.22(-0.68%)
Feb 03, 2012	31.57	32.22	31.45	32.12	1,862,113	+0.86(+2.75%)
Feb 02, 2012	31.44	31.54	30.98	31.26	1,696,238	-0.15(-0.47%)

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.