Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.44	50.66	50.19	50.57	9,408,236	+0.03(+0.07%)
Apr 27, 2012	50.27	51.20	50.25	50.54	15,059,103	+0.49(+0.97%)
Apr 26, 2012	49.43	50.17	49.35	50.05	7,343,970	+0.57(+1.15%)
Apr 25, 2012	48.67	49.56	48.57	49.48	9,744,255	+1.08(+2.22%)
Apr 24, 2012	48.08	48.51	47.95	48.41	6,430,261	+0.26(+0.54%)
Apr 23, 2012	47.84	48.20	47.46	48.15	7,343,492	-0.11(-0.23%)
Apr 20, 2012	48.31	48.56	48.03	48.26	9,339,375	-0.10(-0.21%)
Apr 19, 2012	48.48	48.98	47.96	48.36	8,581,130	-0.39(-0.81%)
Apr 18, 2012	48.85	49.30	48.68	48.75	6,750,183	-0.12(-0.24%)
Apr 17, 2012	48.68	49.04	48.43	48.87	6,187,882	+0.29(+0.61%)
Apr 16, 2012	48.49	48.77	47.93	48.57	7,671,512	+0.46(+0.96%)
Apr 13, 2012	48.73	48.79	48.03	48.11	6,637,192	-0.64(-1.31%)
Apr 12, 2012	47.91	48.78	47.73	48.75	5,811,214	+0.92(+1.91%)
Apr 11, 2012	47.71	48.01	47.58	47.84	7,678,672	+0.65(+1.37%)
Apr 10, 2012	47.96	48.37	47.15	47.19	8,023,723	-0.82(-1.71%)
Apr 09, 2012	48.06	48.19	47.73	48.01	5,071,039	-0.79(-1.62%)
Apr 05, 2012	48.07	48.88	48.05	48.80	5,252,462	+0.61(+1.27%)
Apr 04, 2012	48.70	48.79	48.05	48.19	6,080,960	-0.86(-1.75%)
Apr 03, 2012	48.62	49.14	48.51	49.04	6,884,694	+0.49(+1.00%)
Apr 02, 2012	48.47	48.83	48.11	48.56	7,973,392	+0.13(+0.26%)
Mar 30, 2012	48.70	48.81	48.16	48.43	6,904,761	-0.03(-0.05%)
Mar 29, 2012	48.78	48.92	47.91	48.46	8,837,569	-0.98(-1.98%)
Mar 28, 2012	48.87	49.60	48.87	49.44	9,468,830	+0.70(+1.44%)
Mar 27, 2012	49.39	49.54	48.72	48.73	6,789,289	-0.37(-0.75%)
Mar 26, 2012	48.34	49.18	48.21	49.10	7,576,050	+1.18(+2.46%)
Mar 23, 2012	47.95	48.16	47.60	47.92	5,280,990	-0.03(-0.07%)
Mar 22, 2012	47.53	48.17	47.25	47.95	7,224,823	+0.20(+0.42%)
Mar 21, 2012	47.78	48.13	47.64	47.75	7,208,729	+0.12(+0.25%)
Mar 20, 2012	47.48	47.91	47.32	47.64	6,511,372	-0.30(-0.63%)
Mar 19, 2012	47.38	48.13	47.22	47.94	6,696,036	+0.60(+1.27%)
Mar 16, 2012	47.97	48.03	47.23	47.34	13,484,717	-0.14(-0.30%)
Mar 15, 2012	46.93	47.51	46.59	47.48	9,539,672	+0.48(+1.02%)
Mar 14, 2012	45.75	47.11	45.59	47.00	14,338,187	+1.59(+3.50%)
Mar 13, 2012	44.51	45.41	44.15	45.41	8,307,412	+1.24(+2.80%)
Mar 12, 2012	44.53	44.56	43.95	44.17	4,758,515	-0.36(-0.81%)
Mar 09, 2012	44.39	44.76	44.20	44.53	5,172,597	+0.21(+0.47%)
Mar 08, 2012	44.15	44.44	43.94	44.32	5,186,037	+0.57(+1.30%)
Mar 07, 2012	43.39	43.87	43.33	43.75	6,110,762	+0.44(+1.02%)
Mar 06, 2012	43.88	43.98	43.14	43.31	7,299,074	-1.03(-2.32%)
Mar 05, 2012	44.07	44.37	43.79	44.34	7,257,205	-0.02(-0.04%)
Mar 02, 2012	44.83	44.85	44.22	44.36	5,676,645	-0.49(-1.08%)
Mar 01, 2012	44.39	45.10	44.31	44.84	6,450,189	+0.57(+1.29%)
Feb 29, 2012	44.75	45.07	44.00	44.27	12,138,140	-0.73(-1.62%)
Feb 28, 2012	44.84	45.18	44.42	45.00	8,443,590	-0.35(-0.78%)
Feb 27, 2012	44.31	45.58	44.05	45.35	8,101,589	+0.71(+1.59%)
Feb 24, 2012	44.31	44.71	44.19	44.64	5,955,771	+0.55(+1.25%)
Feb 23, 2012	44.19	44.39	43.91	44.09	5,191,823	-0.10(-0.23%)
Feb 22, 2012	44.17	44.44	44.12	44.19	5,769,644	-0.05(-0.11%)
Feb 21, 2012	44.13	44.36	43.97	44.24	6,072,037	-0.01(-0.02%)
Feb 17, 2012	44.62	44.62	44.10	44.25	6,161,986	-0.01(-0.02%)
Feb 16, 2012	43.14	44.39	43.11	44.26	9,608,705	+1.13(+2.62%)
Feb 15, 2012	43.88	43.88	43.01	43.12	6,547,344	-0.37(-0.85%)
Feb 14, 2012	43.54	43.67	43.11	43.49	5,727,992	-0.09(-0.21%)
Feb 13, 2012	43.73	43.78	43.40	43.59	4,338,777	+0.22(+0.50%)
Feb 10, 2012	43.38	43.69	43.13	43.37	4,871,399	-0.42(-0.96%)
Feb 09, 2012	43.40	44.03	43.38	43.79	8,672,363	+0.56(+1.30%)
Feb 08, 2012	43.39	43.60	43.04	43.23	7,255,515	-0.41(-0.94%)
Feb 07, 2012	43.13	44.04	43.13	43.64	7,102,009	+0.27(+0.62%)
Feb 06, 2012	43.43	43.63	42.99	43.37	6,766,859	-0.37(-0.84%)
Feb 03, 2012	43.40	43.90	43.34	43.74	9,762,622	+0.91(+2.13%)
Feb 02, 2012	42.46	43.05	42.35	42.82	7,715,218	+0.45(+1.07%)

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.