Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.65	31.65	30.36	31.05	3,004,230	-0.66(-2.10%)
Apr 27, 2012	30.79	31.84	30.79	31.72	3,220,364	+0.98(+3.20%)
Apr 26, 2012	30.13	30.84	29.98	30.73	3,912,634	+0.59(+1.95%)
Apr 25, 2012	30.34	30.89	29.63	30.15	6,066,013	+2.06(+7.32%)
Apr 24, 2012	27.35	28.16	27.21	28.09	2,631,779	+0.85(+3.13%)
Apr 23, 2012	27.17	27.26	26.72	27.24	3,006,148	-0.52(-1.86%)
Apr 20, 2012	27.77	28.09	27.67	27.75	920,868	+0.19(+0.70%)
Apr 19, 2012	27.63	28.24	27.39	27.56	2,017,891	-0.06(-0.22%)
Apr 18, 2012	27.66	28.00	27.48	27.62	946,601	-0.21(-0.75%)
Apr 17, 2012	27.74	28.25	27.60	27.83	996,877	+0.44(+1.60%)
Apr 16, 2012	27.44	27.80	27.29	27.39	1,161,613	+0.14(+0.50%)
Apr 13, 2012	27.44	27.60	27.14	27.25	1,148,270	-0.33(-1.20%)
Apr 12, 2012	26.88	27.92	26.82	27.58	1,610,367	+0.85(+3.19%)
Apr 11, 2012	26.80	26.99	26.55	26.73	1,503,853	+0.36(+1.38%)
Apr 10, 2012	27.17	27.22	26.18	26.37	2,163,259	-0.84(-3.07%)
Apr 09, 2012	27.36	27.60	27.04	27.21	1,932,095	-0.73(-2.60%)
Apr 05, 2012	28.18	28.56	27.87	27.93	1,579,538	-0.21(-0.74%)
Apr 04, 2012	28.04	28.17	27.67	28.14	1,230,448	-0.37(-1.29%)
Apr 03, 2012	28.11	28.62	27.96	28.51	2,415,676	+0.28(+0.99%)
Apr 02, 2012	27.90	28.49	27.59	28.23	1,949,499	+0.35(+1.24%)
Mar 30, 2012	28.36	28.42	27.85	27.88	888,773	-0.20(-0.70%)
Mar 29, 2012	27.84	28.12	27.58	28.08	1,288,383	-0.10(-0.37%)
Mar 28, 2012	28.65	28.80	27.63	28.18	1,256,566	-0.54(-1.89%)
Mar 27, 2012	29.17	29.21	28.63	28.73	1,304,152	-0.36(-1.23%)
Mar 26, 2012	28.58	29.16	28.55	29.08	1,925,420	+0.96(+3.40%)
Mar 23, 2012	28.06	28.34	27.58	28.13	1,565,609	+0.15(+0.53%)
Mar 22, 2012	28.34	28.42	27.64	27.98	1,768,762	-0.84(-2.92%)
Mar 21, 2012	29.29	29.38	28.77	28.82	1,812,022	-0.37(-1.26%)
Mar 20, 2012	29.51	29.51	28.86	29.19	1,344,815	-0.58(-1.94%)
Mar 19, 2012	29.57	29.93	29.48	29.77	880,651	+0.02(+0.07%)
Mar 16, 2012	30.06	30.15	29.40	29.74	1,921,183	-0.24(-0.81%)
Mar 15, 2012	29.28	30.01	29.04	29.99	1,604,721	+0.77(+2.65%)
Mar 14, 2012	29.14	29.40	28.77	29.21	1,491,478	+0.11(+0.38%)
Mar 13, 2012	28.49	29.10	28.36	29.10	1,696,212	+0.76(+2.68%)
Mar 12, 2012	28.75	28.89	28.19	28.34	1,309,603	-0.40(-1.38%)
Mar 09, 2012	28.28	29.05	28.14	28.74	1,155,762	+0.53(+1.87%)
Mar 08, 2012	28.06	28.42	27.81	28.21	1,793,938	+0.47(+1.70%)
Mar 07, 2012	27.58	28.06	27.48	27.74	1,178,520	+0.21(+0.76%)
Mar 06, 2012	28.03	28.03	27.10	27.53	2,368,661	-1.03(-3.60%)
Mar 05, 2012	28.85	28.99	28.40	28.56	1,299,468	-0.29(-1.01%)
Mar 02, 2012	29.43	29.43	28.57	28.85	1,158,135	-0.62(-2.09%)
Mar 01, 2012	28.90	29.94	28.90	29.46	2,101,425	+0.67(+2.33%)
Feb 29, 2012	29.11	29.33	28.68	28.79	1,432,817	-0.24(-0.81%)
Feb 28, 2012	29.04	29.07	28.74	29.03	1,290,267	+0.07(+0.25%)
Feb 27, 2012	28.83	29.12	28.32	28.96	1,512,780	-0.18(-0.62%)
Feb 24, 2012	29.21	29.34	28.97	29.14	1,125,179	-0.05(-0.17%)
Feb 23, 2012	29.25	29.40	28.79	29.19	983,230	-0.04(-0.13%)
Feb 22, 2012	29.46	29.66	29.00	29.23	1,138,839	-0.34(-1.15%)
Feb 21, 2012	28.88	29.78	28.88	29.57	1,526,979	+0.23(+0.77%)
Feb 17, 2012	29.35	29.49	29.16	29.34	1,345,332	+0.23(+0.79%)
Feb 16, 2012	28.44	29.19	28.35	29.11	1,760,365	+0.66(+2.32%)
Feb 15, 2012	29.30	29.46	28.36	28.45	2,382,294	-0.72(-2.48%)
Feb 14, 2012	28.79	29.27	28.51	29.17	1,726,919	+0.00(+0.00%)
Feb 13, 2012	28.75	29.24	28.43	29.17	1,920,020	+0.79(+2.78%)
Feb 10, 2012	27.72	28.49	27.41	28.39	2,335,162	+0.24(+0.86%)
Feb 09, 2012	28.32	28.35	27.54	28.15	1,315,504	-0.03(-0.10%)
Feb 08, 2012	28.12	28.37	27.82	28.17	1,310,912	+0.19(+0.68%)
Feb 07, 2012	28.23	28.40	27.88	27.98	1,797,353	-0.39(-1.39%)
Feb 06, 2012	28.37	28.44	28.10	28.38	1,329,051	-0.09(-0.31%)
Feb 03, 2012	27.82	28.69	27.72	28.46	1,908,681	+1.18(+4.33%)
Feb 02, 2012	27.46	27.71	27.24	27.28	1,322,033	-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.