Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.77	31.77	30.47	31.17	2,993,095	-0.67(-2.10%)
Apr 27, 2012	30.90	31.96	30.90	31.83	3,208,428	+0.99(+3.20%)
Apr 26, 2012	30.25	30.95	30.09	30.85	3,898,132	+0.59(+1.95%)
Apr 25, 2012	30.46	31.01	29.74	30.26	6,043,530	+2.06(+7.32%)
Apr 24, 2012	27.45	28.26	27.31	28.19	2,622,025	+0.85(+3.13%)
Apr 23, 2012	27.27	27.36	26.82	27.34	2,995,006	-0.52(-1.86%)
Apr 20, 2012	27.87	28.19	27.78	27.86	917,455	+0.19(+0.70%)
Apr 19, 2012	27.73	28.35	27.49	27.66	2,010,412	-0.06(-0.22%)
Apr 18, 2012	27.76	28.10	27.58	27.73	943,093	-0.21(-0.75%)
Apr 17, 2012	27.85	28.35	27.70	27.94	993,182	+0.44(+1.61%)
Apr 16, 2012	27.54	27.90	27.39	27.49	1,157,308	+0.14(+0.50%)
Apr 13, 2012	27.54	27.70	27.25	27.36	1,144,014	-0.33(-1.20%)
Apr 12, 2012	26.98	28.02	26.91	27.69	1,604,398	+0.85(+3.19%)
Apr 11, 2012	26.90	27.09	26.64	26.83	1,498,279	+0.36(+1.38%)
Apr 10, 2012	27.27	27.32	26.28	26.47	2,155,240	-0.84(-3.07%)
Apr 09, 2012	27.47	27.70	27.14	27.31	1,924,934	-0.73(-2.60%)
Apr 05, 2012	28.29	28.67	27.97	28.03	1,573,684	-0.21(-0.74%)
Apr 04, 2012	28.14	28.27	27.77	28.24	1,225,887	-0.37(-1.29%)
Apr 03, 2012	28.22	28.73	28.06	28.61	2,406,722	+0.28(+0.99%)
Apr 02, 2012	28.01	28.60	27.69	28.33	1,942,273	+0.35(+1.24%)
Mar 30, 2012	28.46	28.53	27.95	27.98	885,479	-0.20(-0.70%)
Mar 29, 2012	27.94	28.23	27.69	28.18	1,283,608	-0.10(-0.37%)
Mar 28, 2012	28.76	28.91	27.74	28.29	1,251,909	-0.55(-1.89%)
Mar 27, 2012	29.28	29.32	28.73	28.83	1,299,318	-0.36(-1.23%)
Mar 26, 2012	28.69	29.26	28.66	29.19	1,918,284	+0.96(+3.40%)
Mar 23, 2012	28.17	28.44	27.69	28.23	1,559,806	+0.15(+0.53%)
Mar 22, 2012	28.45	28.53	27.74	28.08	1,762,206	-0.84(-2.92%)
Mar 21, 2012	29.40	29.49	28.87	28.93	1,805,306	-0.37(-1.26%)
Mar 20, 2012	29.62	29.62	28.97	29.30	1,339,831	-0.58(-1.94%)
Mar 19, 2012	29.68	30.04	29.59	29.88	877,387	+0.02(+0.07%)
Mar 16, 2012	30.17	30.26	29.51	29.85	1,914,063	-0.24(-0.81%)
Mar 15, 2012	29.39	30.12	29.14	30.10	1,598,774	+0.78(+2.65%)
Mar 14, 2012	29.25	29.51	28.88	29.32	1,485,950	+0.11(+0.38%)
Mar 13, 2012	28.60	29.21	28.47	29.21	1,689,925	+0.76(+2.68%)
Mar 12, 2012	28.86	29.00	28.29	28.45	1,304,749	-0.40(-1.38%)
Mar 09, 2012	28.38	29.15	28.25	28.85	1,151,478	+0.53(+1.87%)
Mar 08, 2012	28.16	28.53	27.91	28.32	1,787,289	+0.47(+1.70%)
Mar 07, 2012	27.69	28.16	27.58	27.84	1,174,151	+0.21(+0.76%)
Mar 06, 2012	28.13	28.13	27.20	27.63	2,359,882	-1.03(-3.60%)
Mar 05, 2012	28.96	29.10	28.50	28.66	1,294,651	-0.29(-1.01%)
Mar 02, 2012	29.53	29.53	28.68	28.96	1,153,843	-0.62(-2.09%)
Mar 01, 2012	29.01	30.05	29.01	29.57	2,093,636	+0.67(+2.33%)
Feb 29, 2012	29.22	29.44	28.79	28.90	1,427,506	-0.24(-0.81%)
Feb 28, 2012	29.14	29.18	28.85	29.14	1,285,484	+0.07(+0.25%)
Feb 27, 2012	28.93	29.23	28.42	29.07	1,507,173	-0.18(-0.62%)
Feb 24, 2012	29.32	29.45	29.08	29.25	1,121,009	-0.05(-0.17%)
Feb 23, 2012	29.36	29.51	28.89	29.30	979,585	-0.04(-0.13%)
Feb 22, 2012	29.57	29.77	29.11	29.34	1,134,618	-0.34(-1.15%)
Feb 21, 2012	28.98	29.89	28.98	29.68	1,521,319	+0.23(+0.77%)
Feb 17, 2012	29.46	29.60	29.27	29.45	1,340,346	+0.23(+0.79%)
Feb 16, 2012	28.55	29.30	28.45	29.22	1,753,841	+0.66(+2.32%)
Feb 15, 2012	29.41	29.57	28.47	28.56	2,373,464	-0.72(-2.48%)
Feb 14, 2012	28.90	29.38	28.62	29.28	1,720,518	+0.00(+0.00%)
Feb 13, 2012	28.86	29.35	28.53	29.28	1,912,903	+0.79(+2.78%)
Feb 10, 2012	27.82	28.60	27.51	28.49	2,326,506	+0.24(+0.86%)
Feb 09, 2012	28.42	28.46	27.65	28.25	1,310,628	-0.03(-0.10%)
Feb 08, 2012	28.22	28.47	27.92	28.28	1,306,053	+0.19(+0.68%)
Feb 07, 2012	28.34	28.51	27.99	28.09	1,790,691	-0.40(-1.39%)
Feb 06, 2012	28.48	28.55	28.20	28.48	1,324,125	-0.09(-0.31%)
Feb 03, 2012	27.92	28.79	27.82	28.57	1,901,606	+1.19(+4.33%)
Feb 02, 2012	27.56	27.81	27.34	27.38	1,317,133	-0.01(-0.02%)

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.