Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.57	55.81	54.75	55.10	625,021	-0.78(-1.40%)
Apr 27, 2012	55.19	56.12	55.18	55.88	771,335	+0.93(+1.69%)
Apr 26, 2012	54.17	55.26	54.02	54.95	622,495	+0.48(+0.88%)
Apr 25, 2012	54.37	54.73	53.96	54.47	725,523	+1.12(+2.10%)
Apr 24, 2012	54.16	54.30	53.26	53.35	822,615	-1.00(-1.83%)
Apr 23, 2012	52.88	54.48	52.67	54.34	816,444	-0.87(-1.57%)
Apr 20, 2012	53.63	55.80	53.26	55.21	1,974,674	+1.44(+2.68%)
Apr 19, 2012	54.82	55.26	52.53	53.77	1,634,429	-1.28(-2.33%)
Apr 18, 2012	53.80	55.74	53.51	55.05	1,374,617	+0.95(+1.76%)
Apr 17, 2012	54.08	54.73	53.77	54.10	544,507	+0.63(+1.18%)
Apr 16, 2012	53.21	53.83	52.60	53.47	680,471	+0.44(+0.83%)
Apr 13, 2012	53.53	53.91	53.00	53.03	434,691	-0.73(-1.37%)
Apr 12, 2012	52.40	54.06	52.40	53.76	443,863	+1.47(+2.81%)
Apr 11, 2012	52.64	52.91	52.05	52.29	618,478	+0.57(+1.09%)
Apr 10, 2012	53.18	53.48	51.65	51.73	748,542	-1.45(-2.73%)
Apr 09, 2012	52.24	53.28	52.13	53.18	734,541	+0.01(+0.02%)
Apr 05, 2012	53.53	54.33	53.10	53.17	596,168	-0.52(-0.97%)
Apr 04, 2012	53.76	54.33	53.46	53.69	1,120,694	-0.66(-1.21%)
Apr 03, 2012	55.00	55.23	53.91	54.35	601,043	-0.64(-1.17%)
Apr 02, 2012	53.70	55.26	53.56	54.99	814,981	+1.06(+1.97%)
Mar 30, 2012	54.34	54.49	53.42	53.93	386,692	+0.19(+0.36%)
Mar 29, 2012	52.94	53.86	52.61	53.74	387,934	+0.45(+0.84%)
Mar 28, 2012	54.41	54.41	52.96	53.29	453,890	-1.24(-2.27%)
Mar 27, 2012	54.37	54.86	54.34	54.53	277,497	+0.20(+0.37%)
Mar 26, 2012	53.39	54.33	53.38	54.33	481,754	+1.45(+2.74%)
Mar 23, 2012	53.60	53.62	52.59	52.88	825,953	-0.64(-1.20%)
Mar 22, 2012	53.65	53.96	53.10	53.52	578,742	-0.72(-1.32%)
Mar 21, 2012	54.21	54.65	53.96	54.23	557,415	+0.22(+0.41%)
Mar 20, 2012	53.90	54.21	53.31	54.02	512,810	-0.30(-0.56%)
Mar 19, 2012	54.15	54.80	53.61	54.32	426,444	+0.01(+0.02%)
Mar 16, 2012	54.67	54.83	54.02	54.31	770,472	-0.19(-0.36%)
Mar 15, 2012	54.00	54.56	53.86	54.50	796,102	+0.58(+1.08%)
Mar 14, 2012	53.70	54.00	53.47	53.92	652,018	+0.21(+0.39%)
Mar 13, 2012	53.00	53.71	52.67	53.71	932,600	+0.94(+1.77%)
Mar 12, 2012	52.98	53.02	52.42	52.78	409,332	-0.25(-0.48%)
Mar 09, 2012	52.94	53.49	52.62	53.03	412,882	+0.10(+0.19%)
Mar 08, 2012	52.47	53.14	52.17	52.93	506,812	+1.20(+2.33%)
Mar 07, 2012	50.55	51.99	50.54	51.72	1,036,776	+1.22(+2.41%)
Mar 06, 2012	53.30	53.30	49.97	50.50	1,207,105	-1.98(-3.77%)
Mar 05, 2012	54.87	54.89	51.96	52.48	1,357,775	-2.96(-5.34%)
Mar 02, 2012	56.73	57.12	55.21	55.44	775,464	-1.50(-2.63%)
Mar 01, 2012	56.31	57.41	56.07	56.94	529,307	+0.99(+1.77%)
Feb 29, 2012	56.26	56.87	55.85	55.95	862,268	-0.18(-0.31%)
Feb 28, 2012	56.25	56.80	55.79	56.12	338,359	-0.13(-0.24%)
Feb 27, 2012	55.09	56.64	54.70	56.26	565,591	+0.63(+1.13%)
Feb 24, 2012	55.96	56.39	55.53	55.63	526,118	-0.37(-0.66%)
Feb 23, 2012	55.58	56.22	55.39	56.00	492,486	+0.33(+0.59%)
Feb 22, 2012	55.50	56.02	54.91	55.67	496,357	+0.35(+0.64%)
Feb 21, 2012	55.95	56.03	54.91	55.32	407,184	-0.43(-0.77%)
Feb 17, 2012	56.09	56.35	55.58	55.74	480,345	-0.08(-0.15%)
Feb 16, 2012	54.49	55.90	54.38	55.83	609,787	+1.40(+2.58%)
Feb 15, 2012	55.17	55.37	53.99	54.42	1,691,354	-0.45(-0.83%)
Feb 14, 2012	55.32	55.52	54.21	54.88	1,127,272	-0.75(-1.35%)
Feb 13, 2012	55.35	55.96	55.21	55.63	605,431	+0.77(+1.40%)
Feb 10, 2012	55.05	55.51	54.31	54.86	1,057,289	-1.08(-1.92%)
Feb 09, 2012	56.28	57.62	55.22	55.94	690,258	-0.19(-0.33%)
Feb 08, 2012	56.46	57.09	55.79	56.12	423,992	-0.14(-0.25%)
Feb 07, 2012	56.73	57.06	55.98	56.27	913,699	-0.50(-0.89%)
Feb 06, 2012	55.88	56.81	55.51	56.77	642,621	+0.43(+0.76%)
Feb 03, 2012	56.19	56.99	55.94	56.34	914,183	+1.11(+2.01%)
Feb 02, 2012	56.03	56.03	55.15	55.23	814,338	-0.61(-1.10%)

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.