Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.64	31.64	30.35	31.05	3,004,796	-0.66(-2.10%)
Apr 27, 2012	30.78	31.83	30.78	31.71	3,220,971	+0.98(+3.20%)
Apr 26, 2012	30.13	30.83	29.97	30.73	3,913,372	+0.59(+1.95%)
Apr 25, 2012	30.34	30.89	29.62	30.14	6,067,156	+2.05(+7.32%)
Apr 24, 2012	27.34	28.15	27.20	28.08	2,632,275	+0.85(+3.13%)
Apr 23, 2012	27.16	27.26	26.71	27.23	3,006,714	-0.52(-1.86%)
Apr 20, 2012	27.76	28.08	27.67	27.75	921,042	+0.19(+0.70%)
Apr 19, 2012	27.62	28.24	27.39	27.56	2,018,271	-0.06(-0.22%)
Apr 18, 2012	27.66	27.99	27.47	27.62	946,780	-0.21(-0.75%)
Apr 17, 2012	27.74	28.24	27.60	27.83	997,065	+0.44(+1.60%)
Apr 16, 2012	27.44	27.79	27.28	27.39	1,161,832	+0.14(+0.50%)
Apr 13, 2012	27.44	27.60	27.14	27.25	1,148,486	-0.33(-1.20%)
Apr 12, 2012	26.87	27.91	26.81	27.58	1,610,670	+0.85(+3.19%)
Apr 11, 2012	26.79	26.99	26.54	26.73	1,504,137	+0.36(+1.38%)
Apr 10, 2012	27.17	27.22	26.17	26.37	2,163,666	-0.84(-3.07%)
Apr 09, 2012	27.36	27.60	27.03	27.20	1,932,459	-0.73(-2.60%)
Apr 05, 2012	28.18	28.56	27.86	27.93	1,579,836	-0.21(-0.74%)
Apr 04, 2012	28.04	28.16	27.66	28.13	1,230,680	-0.37(-1.29%)
Apr 03, 2012	28.11	28.62	27.95	28.50	2,416,131	+0.28(+0.99%)
Apr 02, 2012	27.90	28.49	27.58	28.22	1,949,866	+0.35(+1.24%)
Mar 30, 2012	28.35	28.41	27.84	27.88	888,941	-0.20(-0.70%)
Mar 29, 2012	27.83	28.12	27.58	28.07	1,288,626	-0.10(-0.37%)
Mar 28, 2012	28.65	28.79	27.63	28.18	1,256,803	-0.54(-1.89%)
Mar 27, 2012	29.17	29.21	28.62	28.72	1,304,398	-0.36(-1.23%)
Mar 26, 2012	28.58	29.15	28.55	29.08	1,925,783	+0.96(+3.40%)
Mar 23, 2012	28.06	28.33	27.58	28.12	1,565,904	+0.15(+0.53%)
Mar 22, 2012	28.34	28.41	27.63	27.97	1,769,096	-0.84(-2.92%)
Mar 21, 2012	29.28	29.37	28.76	28.82	1,812,364	-0.37(-1.26%)
Mar 20, 2012	29.51	29.51	28.85	29.18	1,345,069	-0.58(-1.94%)
Mar 19, 2012	29.56	29.93	29.47	29.76	880,817	+0.02(+0.07%)
Mar 16, 2012	30.05	30.14	29.39	29.74	1,921,545	-0.24(-0.81%)
Mar 15, 2012	29.27	30.01	29.03	29.98	1,605,024	+0.77(+2.65%)
Mar 14, 2012	29.13	29.39	28.77	29.21	1,491,759	+0.11(+0.38%)
Mar 13, 2012	28.49	29.10	28.36	29.10	1,696,531	+0.76(+2.68%)
Mar 12, 2012	28.75	28.89	28.18	28.34	1,309,850	-0.40(-1.38%)
Mar 09, 2012	28.27	29.04	28.14	28.73	1,155,980	+0.53(+1.87%)
Mar 08, 2012	28.05	28.41	27.80	28.21	1,794,276	+0.47(+1.70%)
Mar 07, 2012	27.58	28.05	27.47	27.73	1,178,742	+0.21(+0.76%)
Mar 06, 2012	28.02	28.02	27.09	27.52	2,369,108	-1.03(-3.60%)
Mar 05, 2012	28.84	28.99	28.39	28.55	1,299,713	-0.29(-1.01%)
Mar 02, 2012	29.42	29.42	28.57	28.84	1,158,354	-0.62(-2.09%)
Mar 01, 2012	28.90	29.93	28.90	29.46	2,101,821	+0.67(+2.33%)
Feb 29, 2012	29.11	29.33	28.68	28.79	1,433,087	-0.24(-0.81%)
Feb 28, 2012	29.03	29.07	28.73	29.02	1,290,510	+0.07(+0.25%)
Feb 27, 2012	28.82	29.12	28.31	28.95	1,513,065	-0.18(-0.62%)
Feb 24, 2012	29.21	29.34	28.96	29.13	1,125,391	-0.05(-0.17%)
Feb 23, 2012	29.24	29.39	28.78	29.18	983,415	-0.04(-0.13%)
Feb 22, 2012	29.45	29.66	28.99	29.22	1,139,054	-0.34(-1.15%)
Feb 21, 2012	28.87	29.77	28.87	29.56	1,527,266	+0.23(+0.77%)
Feb 17, 2012	29.35	29.49	29.16	29.34	1,345,586	+0.23(+0.79%)
Feb 16, 2012	28.44	29.18	28.34	29.11	1,760,697	+0.66(+2.32%)
Feb 15, 2012	29.30	29.45	28.35	28.45	2,382,743	-0.72(-2.48%)
Feb 14, 2012	28.79	29.26	28.51	29.17	1,727,244	+0.00(+0.00%)
Feb 13, 2012	28.74	29.24	28.42	29.17	1,920,382	+0.79(+2.78%)
Feb 10, 2012	27.71	28.49	27.40	28.38	2,335,602	+0.24(+0.85%)
Feb 09, 2012	28.31	28.35	27.54	28.14	1,315,752	-0.03(-0.10%)
Feb 08, 2012	28.11	28.36	27.81	28.17	1,311,159	+0.19(+0.68%)
Feb 07, 2012	28.23	28.40	27.88	27.98	1,797,692	-0.39(-1.39%)
Feb 06, 2012	28.37	28.44	28.09	28.37	1,329,301	-0.09(-0.31%)
Feb 03, 2012	27.81	28.68	27.71	28.46	1,909,041	+1.18(+4.33%)
Feb 02, 2012	27.45	27.70	27.24	27.28	1,322,283	-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.