Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	34.73	34.82	34.59	34.59	580,412	-0.23(-0.66%)
Apr 27, 2012	34.65	34.87	34.52	34.82	1,416,041	+0.18(+0.52%)
Apr 26, 2012	34.02	34.75	33.99	34.64	2,000,517	+0.77(+2.27%)
Apr 25, 2012	33.69	33.92	33.55	33.87	2,250,973	+0.70(+2.11%)
Apr 24, 2012	33.63	33.68	33.08	33.17	1,348,326	-0.39(-1.16%)
Apr 23, 2012	33.52	33.59	33.31	33.56	1,664,984	-0.48(-1.41%)
Apr 20, 2012	34.72	34.72	33.99	34.04	2,919,429	-0.60(-1.73%)
Apr 19, 2012	34.86	35.33	34.39	34.64	5,784,005	-0.22(-0.63%)
Apr 18, 2012	34.59	35.02	34.44	34.86	2,122,200	-0.23(-0.66%)
Apr 17, 2012	34.89	35.24	34.84	35.09	1,852,719	+0.42(+1.21%)
Apr 16, 2012	34.76	34.98	34.40	34.67	1,924,591	+0.13(+0.38%)
Apr 13, 2012	34.99	35.05	34.54	34.54	3,336,764	-0.48(-1.37%)
Apr 12, 2012	34.54	35.14	34.51	35.02	2,393,811	+0.62(+1.80%)
Apr 11, 2012	34.18	34.62	34.17	34.40	1,364,423	+0.52(+1.53%)
Apr 10, 2012	34.30	34.62	33.82	33.88	3,318,264	-0.55(-1.60%)
Apr 09, 2012	34.48	34.57	34.28	34.43	911,079	-0.52(-1.49%)
Apr 05, 2012	34.72	34.99	34.64	34.95	1,027,256	+0.17(+0.49%)
Apr 04, 2012	35.04	35.04	34.47	34.78	2,359,863	-0.63(-1.78%)
Apr 03, 2012	35.84	35.87	35.27	35.41	1,531,415	-0.50(-1.39%)
Apr 02, 2012	35.68	36.03	35.45	35.91	1,114,451	+0.11(+0.31%)
Mar 30, 2012	35.81	36.00	35.54	35.80	1,006,812	+0.20(+0.56%)
Mar 29, 2012	35.30	35.66	35.17	35.60	717,197	+0.07(+0.20%)
Mar 28, 2012	35.92	36.01	35.33	35.53	1,353,088	-0.43(-1.20%)
Mar 27, 2012	36.04	36.17	35.94	35.96	905,154	-0.02(-0.06%)
Mar 26, 2012	35.61	35.98	35.56	35.98	1,500,151	+0.55(+1.57%)
Mar 23, 2012	35.38	35.46	35.13	35.42	1,106,671	+0.03(+0.10%)
Mar 22, 2012	35.39	35.52	35.19	35.39	1,208,279	-0.20(-0.56%)
Mar 21, 2012	35.59	35.76	35.43	35.59	819,687	+0.17(+0.48%)
Mar 20, 2012	35.36	35.56	35.15	35.42	1,362,196	-0.22(-0.62%)
Mar 19, 2012	35.31	35.74	35.22	35.64	1,373,407	+0.36(+1.02%)
Mar 16, 2012	35.43	35.45	35.23	35.28	928,984	-0.01(-0.03%)
Mar 15, 2012	34.88	35.35	34.81	35.29	1,684,599	+0.58(+1.67%)
Mar 14, 2012	34.90	35.27	34.66	34.71	1,650,705	-0.19(-0.54%)
Mar 13, 2012	34.34	34.90	34.34	34.90	1,235,766	+0.79(+2.32%)
Mar 12, 2012	34.33	34.40	34.04	34.11	1,163,979	-0.31(-0.90%)
Mar 09, 2012	34.13	34.45	34.11	34.42	1,164,324	+0.27(+0.79%)
Mar 08, 2012	34.14	34.24	33.94	34.15	1,493,300	+0.31(+0.92%)
Mar 07, 2012	33.45	33.94	33.42	33.84	2,416,882	+0.46(+1.38%)
Mar 06, 2012	33.20	33.41	32.99	33.38	2,462,039	-0.12(-0.36%)
Mar 05, 2012	34.08	34.11	33.38	33.50	4,262,408	-0.73(-2.13%)
Mar 02, 2012	34.55	34.66	34.16	34.23	1,587,890	-0.27(-0.78%)
Mar 01, 2012	34.60	34.80	34.38	34.50	1,866,048	+0.00(+0.00%)
Feb 29, 2012	35.08	35.08	34.46	34.50	1,989,456	-0.54(-1.54%)
Feb 28, 2012	34.56	35.18	34.56	35.04	1,106,136	+0.50(+1.45%)
Feb 27, 2012	34.23	34.74	34.00	34.54	2,271,314	+0.14(+0.41%)
Feb 24, 2012	34.58	34.66	34.37	34.40	615,562	-0.04(-0.12%)
Feb 23, 2012	34.40	34.56	34.12	34.44	1,749,070	-0.08(-0.23%)
Feb 22, 2012	34.63	34.88	34.42	34.52	2,613,917	-0.20(-0.58%)
Feb 21, 2012	35.16	35.19	34.58	34.72	1,384,450	-0.41(-1.17%)
Feb 17, 2012	35.47	35.49	35.02	35.13	2,675,185	-0.06(-0.17%)
Feb 16, 2012	34.42	35.31	34.42	35.19	2,353,619	+0.70(+2.03%)
Feb 15, 2012	34.54	34.86	34.44	34.49	2,678,388	+0.09(+0.26%)
Feb 14, 2012	34.15	34.42	34.10	34.40	1,523,114	+0.11(+0.32%)
Feb 13, 2012	34.50	34.54	33.89	34.29	2,299,699	+0.12(+0.35%)
Feb 10, 2012	34.49	34.52	34.04	34.17	1,225,711	-0.62(-1.78%)
Feb 09, 2012	34.86	34.88	34.55	34.79	969,057	+0.12(+0.35%)
Feb 08, 2012	34.41	34.94	34.41	34.67	738,842	+0.31(+0.90%)
Feb 07, 2012	34.18	34.43	33.99	34.36	2,097,381	+0.10(+0.29%)
Feb 06, 2012	34.48	34.48	34.10	34.26	643,207	-0.36(-1.04%)
Feb 03, 2012	34.43	34.75	34.34	34.62	919,572	+0.54(+1.58%)
Feb 02, 2012	34.12	34.36	33.98	34.08	672,185	+0.01(+0.03%)

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.