Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.63	45.04	44.43	44.68	27,343,738	-0.56(-1.24%)
Apr 27, 2012	46.94	45.81	44.89	45.24	40,289,404	-1.71(-3.63%)
Apr 26, 2012	46.78	47.13	46.77	46.94	11,987,594	-0.01(-0.03%)
Apr 25, 2012	46.80	47.03	46.68	46.96	9,963,185	+0.32(+0.68%)
Apr 24, 2012	46.52	46.64	46.33	46.64	10,001,595	+0.24(+0.53%)
Apr 23, 2012	46.58	46.64	46.21	46.40	12,096,430	-0.60(-1.27%)
Apr 20, 2012	46.44	47.06	46.35	46.99	15,935,019	+0.65(+1.41%)
Apr 19, 2012	46.56	46.58	46.10	46.34	11,092,334	-0.13(-0.27%)
Apr 18, 2012	46.59	46.78	46.45	46.47	8,736,773	-0.19(-0.40%)
Apr 17, 2012	46.58	46.78	46.52	46.65	12,777,661	+0.17(+0.36%)
Apr 16, 2012	45.95	46.71	45.86	46.49	47,133,332	+0.68(+1.47%)
Apr 13, 2012	45.97	46.29	45.80	45.81	42,797,596	-0.19(-0.42%)
Apr 12, 2012	46.06	46.20	45.91	46.01	40,003,920	-0.24(-0.53%)
Apr 11, 2012	46.46	46.58	46.17	46.25	10,908,773	+0.06(+0.14%)
Apr 10, 2012	46.46	46.57	46.15	46.19	13,556,288	-0.32(-0.69%)
Apr 09, 2012	46.44	46.73	46.44	46.51	9,898,388	-0.35(-0.74%)
Apr 05, 2012	46.58	46.97	46.52	46.86	11,056,089	+0.03(+0.07%)
Apr 04, 2012	46.44	47.03	46.44	46.82	12,027,009	+0.12(+0.25%)
Apr 03, 2012	46.94	47.06	46.60	46.70	9,989,909	-0.33(-0.70%)
Apr 02, 2012	46.94	47.28	46.92	47.03	12,347,345	+0.24(+0.52%)
Mar 30, 2012	46.74	46.97	46.65	46.79	12,455,612	+0.14(+0.30%)
Mar 29, 2012	46.63	46.74	46.47	46.65	9,937,166	-0.13(-0.27%)
Mar 28, 2012	46.72	46.86	46.60	46.77	10,823,699	+0.03(+0.06%)
Mar 27, 2012	46.99	47.15	46.61	46.74	11,401,738	-0.22(-0.46%)
Mar 26, 2012	47.02	47.22	46.81	46.96	11,232,042	+0.02(+0.04%)
Mar 23, 2012	46.99	47.02	46.83	46.94	8,628,412	-0.06(-0.13%)
Mar 22, 2012	46.64	47.17	46.60	47.00	10,516,881	+0.22(+0.48%)
Mar 21, 2012	46.79	46.89	46.54	46.78	8,792,209	-0.01(-0.01%)
Mar 20, 2012	46.61	46.95	46.57	46.79	8,819,603	+0.00(+0.00%)
Mar 19, 2012	46.66	46.97	46.61	46.79	10,111,612	-0.03(-0.06%)
Mar 16, 2012	47.22	47.23	46.73	46.81	22,573,710	-0.30(-0.64%)
Mar 15, 2012	47.12	47.19	46.99	47.11	12,370,842	-0.12(-0.25%)
Mar 14, 2012	47.15	47.30	47.12	47.23	11,573,047	-0.03(-0.07%)
Mar 13, 2012	47.23	47.27	47.04	47.27	13,035,779	+0.13(+0.28%)
Mar 12, 2012	46.48	47.18	46.45	47.13	12,678,242	+0.54(+1.17%)
Mar 09, 2012	46.68	46.68	46.36	46.59	8,202,855	+0.02(+0.04%)
Mar 08, 2012	46.60	46.68	46.48	46.57	8,348,428	+0.22(+0.48%)
Mar 07, 2012	46.51	46.69	46.24	46.35	10,732,174	-0.18(-0.39%)
Mar 06, 2012	46.29	46.70	46.08	46.53	14,116,941	-0.08(-0.16%)
Mar 05, 2012	46.37	46.62	46.26	46.60	9,960,112	+0.19(+0.42%)
Mar 02, 2012	46.44	46.56	46.22	46.41	10,087,699	+0.01(+0.02%)
Mar 01, 2012	46.95	47.12	46.26	46.40	17,191,982	-0.67(-1.42%)
Feb 29, 2012	46.92	47.18	46.86	47.07	21,180,868	+0.16(+0.34%)
Feb 28, 2012	46.35	46.98	46.32	46.91	19,347,600	+0.48(+1.03%)
Feb 27, 2012	46.34	46.67	46.03	46.43	25,716,836	-0.01(-0.01%)
Feb 24, 2012	46.46	46.60	46.31	46.44	25,537,624	+0.20(+0.44%)
Feb 23, 2012	44.79	46.34	44.73	46.24	28,965,608	+1.38(+3.07%)
Feb 22, 2012	44.72	45.05	44.67	44.86	10,098,100	+0.01(+0.03%)
Feb 21, 2012	45.24	45.30	44.79	44.84	14,418,991	-0.34(-0.75%)
Feb 17, 2012	45.59	45.62	45.18	45.18	14,770,091	-0.20(-0.44%)
Feb 16, 2012	45.09	45.53	45.00	45.39	15,558,925	+0.45(+1.01%)
Feb 15, 2012	45.12	45.21	44.82	44.93	16,738,205	+0.05(+0.11%)
Feb 14, 2012	44.62	44.89	44.61	44.89	10,052,284	+0.17(+0.39%)
Feb 13, 2012	44.66	44.82	44.59	44.71	9,911,223	+0.24(+0.55%)
Feb 10, 2012	44.27	44.54	44.24	44.47	11,916,917	-0.11(-0.25%)
Feb 09, 2012	44.44	44.62	44.22	44.58	13,147,185	+0.28(+0.63%)
Feb 08, 2012	44.36	44.40	44.16	44.30	11,743,434	-0.04(-0.09%)
Feb 07, 2012	44.24	44.49	44.11	44.34	12,787,563	+0.13(+0.30%)
Feb 06, 2012	43.76	44.28	43.70	44.21	14,016,198	+0.52(+1.18%)
Feb 03, 2012	44.11	44.45	43.55	43.69	25,054,312	-0.38(-0.87%)
Feb 02, 2012	44.10	44.29	44.03	44.08	18,119,280	+0.08(+0.17%)

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.