Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	53.86	54.55	53.86	54.45	6,832,059	+0.14(+0.26%)
Apr 27, 2012	54.74	54.88	53.98	54.31	8,825,078	-0.22(-0.40%)
Apr 26, 2012	54.24	54.88	53.81	54.53	9,612,651	-0.15(-0.28%)
Apr 25, 2012	54.09	55.02	53.72	54.69	14,716,471	+1.29(+2.41%)
Apr 24, 2012	52.51	53.98	52.28	53.40	12,274,689	+1.12(+2.14%)
Apr 23, 2012	51.98	53.06	51.33	52.28	13,691,571	-0.37(-0.71%)
Apr 20, 2012	53.42	54.73	52.59	52.66	26,532,596	+1.40(+2.72%)
Apr 19, 2012	51.50	52.33	50.95	51.26	12,344,747	-0.10(-0.19%)
Apr 18, 2012	50.95	52.01	50.87	51.36	10,416,942	+0.43(+0.84%)
Apr 17, 2012	50.40	51.16	50.31	50.93	11,227,994	+1.40(+2.83%)
Apr 16, 2012	50.49	50.73	49.47	49.53	9,328,555	-0.69(-1.37%)
Apr 13, 2012	51.34	51.56	50.18	50.22	10,296,130	-1.44(-2.79%)
Apr 12, 2012	50.28	51.72	50.07	51.66	12,396,258	+1.63(+3.26%)
Apr 11, 2012	50.48	50.60	49.94	50.03	12,139,019	+0.63(+1.28%)
Apr 10, 2012	49.47	49.99	48.80	49.40	14,996,236	-0.24(-0.49%)
Apr 09, 2012	49.57	50.42	49.39	49.64	8,783,620	-0.61(-1.21%)
Apr 05, 2012	50.34	50.97	50.15	50.25	10,848,409	-0.20(-0.39%)
Apr 04, 2012	50.54	51.11	50.12	50.45	9,193,456	-0.76(-1.49%)
Apr 03, 2012	51.78	51.89	50.67	51.21	13,744,041	-0.08(-0.16%)
Apr 02, 2012	51.12	52.21	50.75	51.29	12,057,683	-0.07(-0.13%)
Mar 30, 2012	51.32	51.72	50.53	51.36	14,810,908	+0.58(+1.14%)
Mar 29, 2012	50.92	51.75	50.18	50.78	15,276,238	-0.47(-0.92%)
Mar 28, 2012	51.12	51.92	50.38	51.25	14,274,927	-0.13(-0.26%)
Mar 27, 2012	53.12	53.14	51.36	51.38	23,086,182	-1.79(-3.37%)
Mar 26, 2012	54.06	54.23	52.86	53.17	13,685,229	-0.57(-1.07%)
Mar 23, 2012	53.12	53.99	52.56	53.75	15,698,158	+0.88(+1.67%)
Mar 22, 2012	53.63	53.69	52.23	52.86	21,603,950	-1.49(-2.74%)
Mar 21, 2012	55.21	55.21	54.11	54.36	19,157,004	-1.25(-2.25%)
Mar 20, 2012	55.99	55.99	55.26	55.60	8,944,247	-1.02(-1.80%)
Mar 19, 2012	56.37	56.87	56.26	56.62	7,705,462	+0.25(+0.44%)
Mar 16, 2012	55.32	56.58	55.13	56.37	16,119,880	+1.35(+2.46%)
Mar 15, 2012	54.47	55.13	53.80	55.02	9,188,816	+0.66(+1.22%)
Mar 14, 2012	54.83	54.94	54.00	54.36	11,090,554	-0.55(-1.00%)
Mar 13, 2012	54.64	55.01	54.00	54.91	12,744,815	+0.55(+1.01%)
Mar 12, 2012	55.56	55.64	54.16	54.36	10,940,114	-1.34(-2.40%)
Mar 09, 2012	55.81	56.37	55.46	55.70	9,110,966	+0.01(+0.03%)
Mar 08, 2012	55.24	56.07	55.10	55.68	8,193,011	+0.82(+1.50%)
Mar 07, 2012	54.63	55.03	54.28	54.86	8,641,950	+0.67(+1.23%)
Mar 06, 2012	54.24	54.41	53.42	54.19	14,004,308	-1.40(-2.51%)
Mar 05, 2012	56.41	56.46	55.10	55.59	8,401,738	-1.10(-1.94%)
Mar 02, 2012	57.29	57.52	56.35	56.69	9,036,782	-0.87(-1.51%)
Mar 01, 2012	57.39	57.94	56.91	57.56	8,328,512	+0.56(+0.98%)
Feb 29, 2012	57.88	58.33	56.84	57.00	11,369,343	-0.86(-1.49%)
Feb 28, 2012	58.09	58.42	57.45	57.86	8,642,740	-0.24(-0.42%)
Feb 27, 2012	58.18	58.51	57.32	58.10	7,616,832	-0.54(-0.93%)
Feb 24, 2012	58.83	59.12	58.46	58.64	6,922,475	+0.19(+0.33%)
Feb 23, 2012	59.05	59.05	57.70	58.45	10,074,487	-0.30(-0.51%)
Feb 22, 2012	57.69	59.33	57.69	58.75	11,105,090	+1.04(+1.81%)
Feb 21, 2012	57.97	58.59	57.48	57.71	11,201,245	+0.62(+1.08%)
Feb 17, 2012	57.71	57.78	56.98	57.09	11,716,691	-0.03(-0.06%)
Feb 16, 2012	56.44	57.30	55.99	57.13	14,783,777	+0.51(+0.90%)
Feb 15, 2012	57.20	57.21	56.16	56.62	8,441,784	-0.32(-0.57%)
Feb 14, 2012	56.87	57.07	56.32	56.94	6,031,979	-0.17(-0.29%)
Feb 13, 2012	57.15	57.38	56.44	57.11	6,432,841	+0.63(+1.11%)
Feb 10, 2012	56.86	57.11	56.07	56.48	9,851,097	-1.08(-1.87%)
Feb 09, 2012	57.68	57.77	56.89	57.55	10,070,424	+0.17(+0.29%)
Feb 08, 2012	58.42	58.45	57.06	57.38	9,043,765	-0.80(-1.37%)
Feb 07, 2012	58.06	58.32	57.08	58.18	10,320,286	-0.10(-0.18%)
Feb 06, 2012	57.23	58.36	56.90	58.28	7,324,723	+0.72(+1.25%)
Feb 03, 2012	57.31	57.60	56.87	57.57	10,088,376	+0.99(+1.75%)
Feb 02, 2012	55.80	56.67	55.60	56.58	10,136,970	+0.87(+1.56%)

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.