Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.80	42.83	42.32	42.59	7,072,588	-0.24(-0.55%)
Apr 27, 2012	43.07	43.12	42.60	42.83	5,975,163	-0.01(-0.02%)
Apr 26, 2012	42.22	43.03	42.17	42.84	7,807,844	+0.65(+1.55%)
Apr 25, 2012	41.89	42.24	41.87	42.18	4,987,325	+0.51(+1.23%)
Apr 24, 2012	41.52	41.92	41.46	41.67	5,015,119	+0.17(+0.40%)
Apr 23, 2012	41.74	41.74	41.23	41.50	6,675,628	-0.34(-0.80%)
Apr 20, 2012	41.73	42.32	41.73	41.84	7,868,039	+0.27(+0.64%)
Apr 19, 2012	41.92	42.00	41.30	41.57	7,165,777	-0.41(-0.97%)
Apr 18, 2012	41.97	42.10	41.81	41.98	3,828,133	-0.19(-0.45%)
Apr 17, 2012	41.37	42.22	41.37	42.16	6,632,947	+1.01(+2.45%)
Apr 16, 2012	41.55	41.62	41.04	41.16	6,183,926	-0.19(-0.45%)
Apr 13, 2012	41.52	41.71	41.20	41.34	7,404,851	-0.30(-0.71%)
Apr 12, 2012	40.93	41.69	40.77	41.64	5,606,349	+0.77(+1.89%)
Apr 11, 2012	41.01	41.20	40.74	40.87	6,436,995	+0.38(+0.93%)
Apr 10, 2012	41.36	41.62	40.38	40.50	10,812,411	-1.11(-2.66%)
Apr 09, 2012	41.62	41.76	41.45	41.60	6,896,575	-0.96(-2.25%)
Apr 05, 2012	42.32	42.66	42.16	42.56	6,418,618	+0.15(+0.35%)
Apr 04, 2012	42.38	42.47	41.97	42.41	8,667,046	-0.36(-0.83%)
Apr 03, 2012	43.14	43.22	42.39	42.77	8,094,694	-0.54(-1.25%)
Apr 02, 2012	43.06	43.47	42.80	43.31	7,747,278	+0.06(+0.14%)
Mar 30, 2012	42.99	43.32	42.58	43.25	9,209,792	+0.76(+1.79%)
Mar 29, 2012	42.68	42.75	41.79	42.49	10,529,610	-0.49(-1.15%)
Mar 28, 2012	43.51	43.62	42.74	42.98	9,559,657	-0.63(-1.45%)
Mar 27, 2012	43.85	43.96	43.56	43.62	9,457,245	-0.23(-0.52%)
Mar 26, 2012	43.41	43.87	43.39	43.84	10,986,467	+0.72(+1.67%)
Mar 23, 2012	42.81	43.18	42.34	43.12	8,623,038	+0.36(+0.83%)
Mar 22, 2012	42.56	42.88	42.49	42.77	8,665,292	+0.02(+0.05%)
Mar 21, 2012	42.90	43.34	42.75	42.75	9,699,059	+0.03(+0.07%)
Mar 20, 2012	42.72	42.92	42.41	42.72	6,937,695	-0.20(-0.46%)
Mar 19, 2012	42.55	43.05	42.43	42.92	6,460,460	+0.25(+0.58%)
Mar 16, 2012	42.90	42.99	42.66	42.67	9,061,864	-0.28(-0.64%)
Mar 15, 2012	42.97	42.97	42.65	42.95	6,198,362	-0.01(-0.02%)
Mar 14, 2012	43.06	43.17	42.38	42.95	11,125,585	-0.52(-1.20%)
Mar 13, 2012	42.04	43.55	41.92	43.48	15,235,789	+1.65(+3.94%)
Mar 12, 2012	42.02	42.33	41.64	41.83	6,917,962	+0.10(+0.24%)
Mar 09, 2012	41.61	42.06	41.52	41.73	6,980,646	+0.22(+0.52%)
Mar 08, 2012	41.48	41.81	41.44	41.51	6,239,039	+0.27(+0.65%)
Mar 07, 2012	41.49	41.56	41.20	41.25	7,888,736	-0.25(-0.60%)
Mar 06, 2012	41.73	41.81	41.23	41.49	10,561,982	-0.69(-1.64%)
Mar 05, 2012	41.84	42.25	41.60	42.18	9,402,312	+0.34(+0.80%)
Mar 02, 2012	41.75	42.02	41.53	41.85	5,132,626	-0.03(-0.07%)
Mar 01, 2012	41.62	42.03	41.62	41.88	8,093,776	+0.40(+0.95%)
Feb 29, 2012	41.36	41.86	41.34	41.48	15,040,286	+0.06(+0.14%)
Feb 28, 2012	41.25	41.46	41.05	41.42	6,979,883	+0.29(+0.70%)
Feb 27, 2012	41.20	41.44	40.80	41.14	9,243,466	+0.33(+0.80%)
Feb 24, 2012	40.94	41.08	40.73	40.81	6,225,681	-0.17(-0.41%)
Feb 23, 2012	40.78	41.17	40.59	40.98	6,347,581	+0.21(+0.51%)
Feb 22, 2012	41.05	41.21	40.65	40.77	6,251,538	-0.30(-0.72%)
Feb 21, 2012	41.30	41.39	40.99	41.07	5,744,233	-0.18(-0.43%)
Feb 17, 2012	41.21	41.35	41.05	41.25	7,854,415	+0.21(+0.51%)
Feb 16, 2012	40.73	41.23	40.58	41.04	7,559,661	+0.29(+0.70%)
Feb 15, 2012	40.98	41.25	40.63	40.75	7,987,604	-0.35(-0.84%)
Feb 14, 2012	41.00	41.12	40.76	41.10	8,310,628	-0.19(-0.45%)
Feb 13, 2012	41.12	41.41	41.09	41.29	9,176,548	+0.34(+0.82%)
Feb 10, 2012	40.45	40.95	40.34	40.95	10,238,917	-0.08(-0.19%)
Feb 09, 2012	40.26	41.14	40.06	41.03	13,746,926	+0.26(+0.63%)
Feb 08, 2012	40.87	41.40	40.50	40.77	21,952,074	+0.29(+0.71%)
Feb 07, 2012	40.24	40.65	39.71	40.49	20,288,832	+0.51(+1.29%)
Feb 06, 2012	39.52	40.10	39.48	39.97	11,661,842	+0.45(+1.15%)
Feb 03, 2012	38.95	39.52	38.88	39.52	11,751,820	+1.08(+2.80%)
Feb 02, 2012	38.75	38.78	38.09	38.44	9,187,686	-0.41(-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.