Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.06	35.08	34.94	35.00	1,158,360	-0.12(-0.33%)
Apr 27, 2012	35.16	35.17	34.95	35.11	1,264,074	+0.06(+0.18%)
Apr 26, 2012	34.72	35.09	34.71	35.05	1,196,150	+0.28(+0.80%)
Apr 25, 2012	34.69	34.81	34.62	34.77	1,880,136	+0.25(+0.73%)
Apr 24, 2012	34.31	34.57	34.31	34.52	2,100,418	+0.25(+0.74%)
Apr 23, 2012	34.29	34.30	34.12	34.27	1,668,907	-0.27(-0.77%)
Apr 20, 2012	34.37	34.67	34.37	34.53	1,281,147	+0.31(+0.90%)
Apr 19, 2012	34.38	34.44	34.09	34.22	1,657,846	-0.14(-0.40%)
Apr 18, 2012	34.35	34.43	34.26	34.36	1,195,065	-0.09(-0.25%)
Apr 17, 2012	34.24	34.50	34.11	34.45	1,616,510	+0.36(+1.07%)
Apr 16, 2012	34.04	34.21	33.95	34.08	1,259,545	+0.14(+0.40%)
Apr 13, 2012	34.12	34.19	33.93	33.95	1,946,132	-0.24(-0.70%)
Apr 12, 2012	33.91	34.20	33.85	34.19	3,660,101	+0.33(+0.97%)
Apr 11, 2012	33.83	33.90	33.79	33.86	1,394,949	+0.27(+0.79%)
Apr 10, 2012	34.04	34.07	33.58	33.59	3,606,833	-0.55(-1.61%)
Apr 09, 2012	34.11	34.22	34.03	34.14	2,487,388	-0.31(-0.91%)
Apr 05, 2012	34.46	34.56	34.34	34.46	3,479,555	-0.10(-0.29%)
Apr 04, 2012	34.56	34.63	34.49	34.56	2,911,849	-0.20(-0.59%)
Apr 03, 2012	34.79	34.83	34.55	34.76	2,087,172	-0.04(-0.12%)
Apr 02, 2012	34.56	34.93	34.52	34.80	2,213,089	+0.26(+0.75%)
Mar 30, 2012	34.59	34.61	34.48	34.54	1,442,228	+0.09(+0.25%)
Mar 29, 2012	34.26	34.50	34.09	34.46	4,241,248	+0.02(+0.05%)
Mar 28, 2012	34.57	34.61	34.28	34.44	1,919,625	-0.14(-0.41%)
Mar 27, 2012	34.62	34.71	34.58	34.58	1,954,757	+0.00(+0.00%)
Mar 26, 2012	34.41	34.61	34.41	34.58	2,297,736	+0.33(+0.97%)
Mar 23, 2012	34.15	34.27	33.97	34.25	2,651,378	+0.12(+0.36%)
Mar 22, 2012	34.16	34.16	33.98	34.13	1,995,293	-0.18(-0.53%)
Mar 21, 2012	34.37	34.39	34.22	34.31	1,903,585	-0.04(-0.11%)
Mar 20, 2012	34.31	34.40	34.21	34.35	2,290,407	-0.09(-0.27%)
Mar 19, 2012	34.39	34.56	34.34	34.44	2,167,780	+0.02(+0.07%)
Mar 16, 2012	34.46	34.49	34.36	34.42	2,847,586	-0.04(-0.11%)
Mar 15, 2012	34.45	34.48	34.24	34.45	2,293,539	+0.07(+0.20%)
Mar 14, 2012	34.62	34.64	34.32	34.39	2,389,535	-0.23(-0.65%)
Mar 13, 2012	34.35	34.61	34.28	34.61	3,317,500	+0.37(+1.09%)
Mar 12, 2012	34.14	34.27	34.09	34.24	1,232,462	+0.13(+0.38%)
Mar 09, 2012	33.98	34.15	33.88	34.11	1,366,060	+0.18(+0.52%)
Mar 08, 2012	33.84	33.96	33.72	33.93	1,509,655	+0.28(+0.82%)
Mar 07, 2012	33.62	33.70	33.43	33.66	1,856,377	+0.13(+0.40%)
Mar 06, 2012	33.71	33.71	33.46	33.52	2,082,057	-0.39(-1.14%)
Mar 05, 2012	33.82	33.93	33.68	33.91	3,699,249	+0.08(+0.24%)
Mar 02, 2012	33.93	33.97	33.77	33.83	1,446,857	-0.13(-0.40%)
Mar 01, 2012	33.98	34.07	33.85	33.96	2,313,509	+0.06(+0.18%)
Feb 29, 2012	34.07	34.13	33.85	33.90	1,804,119	-0.10(-0.29%)
Feb 28, 2012	34.07	34.10	33.88	34.00	1,946,315	-0.03(-0.09%)
Feb 27, 2012	33.93	34.15	33.77	34.03	2,702,163	-0.02(-0.05%)
Feb 24, 2012	34.09	34.16	34.00	34.05	1,745,862	+0.03(+0.09%)
Feb 23, 2012	33.90	34.05	33.83	34.02	1,827,536	+0.12(+0.36%)
Feb 22, 2012	33.98	34.05	33.81	33.90	1,756,844	-0.04(-0.13%)
Feb 21, 2012	34.05	34.18	33.88	33.94	2,004,975	-0.05(-0.14%)
Feb 17, 2012	33.93	34.02	33.91	33.99	1,956,479	+0.12(+0.36%)
Feb 16, 2012	33.50	33.91	33.49	33.87	3,471,211	+0.36(+1.08%)
Feb 15, 2012	33.66	33.69	33.40	33.50	1,620,160	-0.10(-0.31%)
Feb 14, 2012	33.61	33.63	33.41	33.61	1,707,796	-0.08(-0.24%)
Feb 13, 2012	33.69	33.78	33.60	33.69	1,736,951	+0.13(+0.38%)
Feb 10, 2012	33.58	33.60	33.46	33.56	1,799,458	-0.25(-0.74%)
Feb 09, 2012	33.77	33.81	33.62	33.81	2,073,980	+0.12(+0.34%)
Feb 08, 2012	33.63	33.72	33.50	33.69	2,078,954	+0.04(+0.13%)
Feb 07, 2012	33.45	33.71	33.38	33.65	2,657,769	+0.16(+0.47%)
Feb 06, 2012	33.50	33.56	33.43	33.49	1,892,915	-0.09(-0.25%)
Feb 03, 2012	33.52	33.60	33.48	33.58	2,649,957	+0.34(+1.03%)
Feb 02, 2012	33.27	33.34	33.20	33.24	1,993,167	+0.03(+0.09%)

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.