Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.94	45.14	44.75	45.09	851,239	+0.12(+0.28%)
Apr 27, 2012	45.38	45.49	44.96	44.96	912,093	-0.21(-0.47%)
Apr 26, 2012	45.19	45.40	44.93	45.18	892,475	-0.13(-0.29%)
Apr 25, 2012	45.54	45.64	45.22	45.31	1,015,533	+0.00(+0.00%)
Apr 24, 2012	45.03	45.86	44.70	45.31	1,193,484	+0.33(+0.73%)
Apr 23, 2012	45.45	45.56	44.98	44.98	1,518,632	-0.77(-1.69%)
Apr 20, 2012	46.04	46.25	45.67	45.75	1,496,860	-0.22(-0.48%)
Apr 19, 2012	46.33	46.66	45.71	45.97	1,746,953	-0.30(-0.64%)
Apr 18, 2012	47.51	47.68	45.69	46.27	2,559,831	-0.85(-1.81%)
Apr 17, 2012	45.93	47.35	45.92	47.12	2,335,498	+1.45(+3.18%)
Apr 16, 2012	45.44	45.86	45.19	45.67	944,752	+0.35(+0.78%)
Apr 13, 2012	45.83	46.05	45.28	45.32	1,847,630	-0.66(-1.44%)
Apr 12, 2012	46.64	46.66	45.82	45.98	3,322,823	-0.58(-1.24%)
Apr 11, 2012	46.32	46.86	46.29	46.56	832,626	+0.60(+1.31%)
Apr 10, 2012	46.57	46.79	45.72	45.96	1,312,603	-0.65(-1.39%)
Apr 09, 2012	47.23	47.23	46.59	46.61	1,171,686	-1.20(-2.52%)
Apr 05, 2012	47.61	47.86	47.48	47.81	705,878	+0.07(+0.15%)
Apr 04, 2012	48.00	48.08	47.68	47.74	1,058,179	-0.55(-1.13%)
Apr 03, 2012	48.47	48.47	48.00	48.29	790,305	-0.17(-0.35%)
Apr 02, 2012	47.78	48.71	47.61	48.46	1,465,566	+0.66(+1.39%)
Mar 30, 2012	47.79	48.06	47.36	47.79	1,006,463	+0.00(+0.00%)
Mar 29, 2012	46.66	47.82	46.59	47.79	1,647,259	+0.68(+1.44%)
Mar 28, 2012	47.22	47.51	46.85	47.12	545,445	-0.13(-0.28%)
Mar 27, 2012	47.35	47.49	46.95	47.25	753,702	-0.03(-0.07%)
Mar 26, 2012	46.28	47.29	46.13	47.28	1,070,593	+1.16(+2.52%)
Mar 23, 2012	46.87	46.91	45.40	46.12	3,611,502	-0.61(-1.30%)
Mar 22, 2012	46.68	47.11	46.48	46.73	686,588	-0.12(-0.27%)
Mar 21, 2012	46.63	47.04	46.51	46.85	854,462	+0.28(+0.60%)
Mar 20, 2012	46.57	46.83	46.57	46.57	872,755	-0.26(-0.55%)
Mar 19, 2012	46.45	46.94	46.43	46.83	868,357	+0.21(+0.45%)
Mar 16, 2012	46.69	46.86	46.45	46.62	1,122,109	-0.09(-0.18%)
Mar 15, 2012	46.36	46.73	46.25	46.70	863,995	+0.51(+1.10%)
Mar 14, 2012	45.79	46.31	45.60	46.20	918,874	+0.41(+0.89%)
Mar 13, 2012	45.58	45.81	45.27	45.79	850,342	+0.41(+0.89%)
Mar 12, 2012	45.93	45.93	45.25	45.39	807,747	-0.51(-1.10%)
Mar 09, 2012	45.46	46.09	45.46	45.89	985,152	+0.51(+1.13%)
Mar 08, 2012	45.24	45.64	45.15	45.38	789,739	+0.41(+0.92%)
Mar 07, 2012	44.49	45.04	44.41	44.96	918,242	+0.51(+1.14%)
Mar 06, 2012	44.63	45.00	44.35	44.46	990,302	-0.55(-1.21%)
Mar 05, 2012	44.94	45.32	44.75	45.00	1,283,047	-0.19(-0.43%)
Mar 02, 2012	45.08	45.39	44.82	45.20	946,899	+0.05(+0.10%)
Mar 01, 2012	45.24	45.41	44.53	45.15	1,321,379	-0.09(-0.21%)
Feb 29, 2012	45.56	45.64	45.14	45.24	1,396,153	-0.36(-0.79%)
Feb 28, 2012	45.29	45.74	45.15	45.60	1,363,865	+0.40(+0.88%)
Feb 27, 2012	44.51	45.35	44.45	45.21	1,351,896	+0.59(+1.33%)
Feb 24, 2012	44.60	44.78	44.26	44.61	861,837	+0.00(+0.00%)
Feb 23, 2012	44.59	44.86	44.45	44.61	477,762	+0.00(+0.00%)
Feb 22, 2012	44.66	44.94	44.52	44.61	690,804	-0.28(-0.63%)
Feb 21, 2012	44.64	44.90	44.62	44.89	989,456	+0.24(+0.54%)
Feb 17, 2012	45.02	45.06	44.54	44.65	913,856	-0.19(-0.42%)
Feb 16, 2012	44.24	44.89	44.08	44.84	1,419,516	+0.61(+1.37%)
Feb 15, 2012	44.61	44.65	43.89	44.23	2,130,921	-0.58(-1.29%)
Feb 14, 2012	44.72	44.89	44.49	44.81	1,215,709	-0.14(-0.31%)
Feb 13, 2012	44.95	45.20	44.75	44.95	871,444	+0.10(+0.23%)
Feb 10, 2012	44.82	44.87	44.16	44.85	1,338,006	-0.13(-0.29%)
Feb 09, 2012	45.28	45.33	44.75	44.98	993,746	-0.34(-0.74%)
Feb 08, 2012	45.44	45.63	45.18	45.32	1,042,898	-0.12(-0.27%)
Feb 07, 2012	45.12	45.52	45.03	45.44	906,242	+0.29(+0.64%)
Feb 06, 2012	45.49	45.59	44.92	45.15	1,188,408	-0.55(-1.21%)
Feb 03, 2012	45.49	45.77	45.37	45.70	1,401,028	+0.55(+1.21%)
Feb 02, 2012	45.35	45.35	44.86	45.16	1,345,001	-0.14(-0.31%)

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.