Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.21	35.21	34.00	34.09	3,036	-0.85(-2.43%)
Apr 27, 2012	34.97	35.11	34.59	34.94	11,834	+0.22(+0.63%)
Apr 26, 2012	33.96	34.72	33.83	34.72	2,075	+0.85(+2.51%)
Apr 25, 2012	33.58	33.97	33.53	33.87	1,900	+0.78(+2.36%)
Apr 24, 2012	33.35	33.36	33.09	33.09	956	+0.02(+0.06%)
Apr 23, 2012	33.68	33.68	33.07	33.07	1,000	-0.92(-2.71%)
Apr 20, 2012	34.03	34.21	33.99	33.99	2,960	+0.21(+0.62%)
Apr 19, 2012	33.55	33.93	33.48	33.78	31,350	+0.15(+0.45%)
Apr 18, 2012	33.36	33.63	33.35	33.63	950	+0.15(+0.45%)
Apr 17, 2012	33.23	33.69	33.01	33.48	2,932	+0.33(+1.00%)
Apr 16, 2012	33.33	33.33	32.72	33.15	2,901	-0.03(-0.09%)
Apr 13, 2012	32.69	33.18	32.05	33.18	6,900	+0.51(+1.56%)
Apr 12, 2012	32.09	32.70	32.09	32.67	4,150	+0.68(+2.13%)
Apr 11, 2012	32.22	32.27	31.99	31.99	2,300	+0.19(+0.60%)
Apr 10, 2012	33.03	33.03	31.80	31.80	3,200	-1.43(-4.30%)
Apr 09, 2012	32.87	33.25	32.79	33.23	7,385	-0.51(-1.51%)
Apr 05, 2012	33.40	33.85	32.92	33.74	7,357	+0.33(+0.99%)
Apr 04, 2012	34.05	34.05	33.32	33.41	3,000	-0.84(-2.45%)
Apr 03, 2012	34.22	34.68	34.00	34.25	20,368	-0.02(-0.06%)
Apr 02, 2012	34.18	34.43	33.91	34.27	7,561	+0.01(+0.03%)
Mar 30, 2012	33.46	34.26	33.46	34.26	11,793	+0.98(+2.94%)
Mar 29, 2012	32.44	33.31	32.35	33.28	10,076	+0.68(+2.09%)
Mar 28, 2012	32.69	32.76	32.56	32.60	3,223	-0.23(-0.70%)
Mar 27, 2012	32.71	32.83	32.45	32.83	4,800	+0.14(+0.43%)
Mar 26, 2012	32.56	32.88	32.51	32.69	30,013	+0.49(+1.52%)
Mar 23, 2012	31.89	32.35	31.88	32.20	1,590	+0.34(+1.07%)
Mar 22, 2012	31.60	31.97	31.60	31.86	8,650	-0.23(-0.72%)
Mar 21, 2012	32.06	32.10	31.89	32.09	5,505	+0.02(+0.06%)
Mar 20, 2012	32.24	32.24	31.83	32.07	15,546	-0.35(-1.08%)
Mar 19, 2012	32.10	32.53	32.10	32.42	13,110	+0.24(+0.74%)
Mar 16, 2012	32.18	32.26	32.02	32.18	6,165	+0.15(+0.47%)
Mar 15, 2012	31.50	32.13	31.49	32.03	4,834	+0.02(+0.06%)
Mar 14, 2012	32.16	32.35	31.90	32.01	11,471	+0.11(+0.35%)
Mar 13, 2012	30.98	31.98	30.98	31.90	7,649	+0.77(+2.47%)
Mar 12, 2012	31.56	31.59	31.02	31.13	6,276	-0.27(-0.85%)
Mar 09, 2012	31.41	31.62	31.38	31.40	5,360	+0.20(+0.63%)
Mar 08, 2012	30.69	31.26	30.69	31.20	2,400	+0.68(+2.23%)
Mar 07, 2012	29.97	30.57	29.97	30.52	25,300	+0.82(+2.76%)
Mar 06, 2012	30.35	30.35	29.56	29.70	1,557	-0.87(-2.85%)
Mar 05, 2012	30.99	30.99	30.56	30.57	3,651	-0.41(-1.32%)
Mar 02, 2012	31.13	31.15	30.98	30.98	3,300	-0.12(-0.39%)
Mar 01, 2012	30.73	31.25	30.73	31.10	7,781	+0.40(+1.30%)
Feb 29, 2012	30.79	30.97	30.58	30.70	3,000	+0.05(+0.16%)
Feb 28, 2012	30.62	30.72	30.28	30.65	11,315	-0.22(-0.71%)
Feb 27, 2012	30.60	30.88	30.06	30.87	1,692	+0.35(+1.13%)
Feb 24, 2012	30.34	30.61	30.34	30.52	2,400	+0.41(+1.38%)
Feb 23, 2012	30.27	30.31	30.11	30.11	500	-0.16(-0.53%)
Feb 22, 2012	30.34	30.62	30.26	30.27	3,709	+0.03(+0.10%)
Feb 21, 2012	30.54	30.64	30.24	30.24	600	-0.23(-0.75%)
Feb 17, 2012	30.38	30.60	30.18	30.47	3,943	+0.22(+0.73%)
Feb 16, 2012	29.26	30.25	29.26	30.25	33,040	-0.09(-0.30%)
Feb 15, 2012	30.13	30.69	30.13	30.34	21,695	-0.11(-0.36%)
Feb 14, 2012	30.95	30.95	30.33	30.45	10,600	-0.36(-1.17%)
Feb 13, 2012	30.93	30.96	30.74	30.81	7,821	+0.23(+0.75%)
Feb 10, 2012	29.93	30.66	29.82	30.58	7,650	+0.29(+0.96%)
Feb 09, 2012	30.30	30.30	29.94	30.29	500	-0.16(-0.53%)
Feb 08, 2012	30.42	30.48	30.16	30.45	5,084	-0.11(-0.36%)
Feb 07, 2012	30.58	30.58	30.06	30.56	14,016	+0.24(+0.79%)
Feb 06, 2012	30.02	30.32	30.02	30.32	3,200	+0.12(+0.40%)
Feb 03, 2012	30.09	30.22	29.82	30.20	6,053	+0.35(+1.17%)
Feb 02, 2012	29.56	30.00	29.16	29.85	6,449	+0.11(+0.37%)

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.