Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	61.49	61.52	60.76	61.14	1,008,541	-0.43(-0.70%)
Apr 27, 2012	62.33	62.38	61.40	61.57	1,557,003	-0.34(-0.55%)
Apr 26, 2012	62.05	63.04	61.85	61.91	1,250,507	-0.15(-0.24%)
Apr 25, 2012	60.70	62.49	60.62	62.05	1,103,841	+2.23(+3.73%)
Apr 24, 2012	60.31	60.80	58.95	59.82	1,022,165	-0.68(-1.13%)
Apr 23, 2012	60.20	60.94	59.47	60.50	1,508,368	-0.83(-1.36%)
Apr 20, 2012	60.69	61.78	60.24	61.34	1,353,801	+0.90(+1.49%)
Apr 19, 2012	61.89	62.24	59.79	60.44	1,828,375	-1.52(-2.45%)
Apr 18, 2012	59.65	62.63	58.74	61.95	4,413,787	+5.67(+10.08%)
Apr 17, 2012	55.98	56.95	55.83	56.28	1,133,400	+0.75(+1.34%)
Apr 16, 2012	55.63	55.83	54.24	55.53	868,647	+0.01(+0.01%)
Apr 13, 2012	55.83	56.05	54.94	55.53	890,029	-0.44(-0.78%)
Apr 12, 2012	54.46	56.43	54.23	55.96	1,518,329	+1.92(+3.56%)
Apr 11, 2012	53.81	54.42	53.35	54.04	795,439	+0.92(+1.74%)
Apr 10, 2012	54.79	54.79	52.92	53.12	837,969	-1.70(-3.10%)
Apr 09, 2012	55.39	55.39	53.89	54.82	862,257	-1.23(-2.20%)
Apr 05, 2012	55.23	56.67	55.12	56.05	645,622	+0.46(+0.83%)
Apr 04, 2012	56.29	56.29	55.19	55.59	1,619,765	-2.25(-3.90%)
Apr 03, 2012	56.94	58.18	56.74	57.84	1,082,047	+0.90(+1.58%)
Apr 02, 2012	55.53	57.55	55.08	56.94	1,006,267	+1.42(+2.55%)
Mar 30, 2012	56.20	56.44	55.37	55.53	595,451	-0.13(-0.24%)
Mar 29, 2012	56.23	56.32	54.84	55.66	857,226	-0.92(-1.63%)
Mar 28, 2012	56.63	56.75	55.90	56.58	1,390,267	-0.20(-0.35%)
Mar 27, 2012	56.80	56.92	56.13	56.78	1,705,213	+0.01(+0.01%)
Mar 26, 2012	55.70	56.80	54.94	56.77	2,760,985	+2.49(+4.58%)
Mar 23, 2012	51.46	54.54	51.18	54.29	2,157,683	+2.74(+5.31%)
Mar 22, 2012	51.57	51.74	51.26	51.55	962,009	-0.22(-0.42%)
Mar 21, 2012	52.08	52.42	51.74	51.76	664,313	-0.03(-0.06%)
Mar 20, 2012	51.22	51.89	50.77	51.79	967,460	+0.25(+0.49%)
Mar 19, 2012	51.22	52.49	50.58	51.54	1,213,745	+0.28(+0.56%)
Mar 16, 2012	52.62	52.62	50.80	51.25	1,458,192	-1.05(-2.00%)
Mar 15, 2012	52.33	52.72	51.69	52.30	568,525	+0.13(+0.25%)
Mar 14, 2012	52.72	52.87	51.72	52.17	643,366	-0.55(-1.04%)
Mar 13, 2012	51.97	52.73	51.35	52.72	907,681	+1.12(+2.18%)
Mar 12, 2012	51.65	52.23	51.29	51.59	570,419	-0.09(-0.18%)
Mar 09, 2012	51.55	52.00	51.19	51.69	709,065	+0.20(+0.39%)
Mar 08, 2012	51.20	51.69	50.64	51.49	953,623	+0.70(+1.38%)
Mar 07, 2012	49.52	50.99	49.04	50.78	980,686	+1.37(+2.77%)
Mar 06, 2012	49.98	50.16	48.56	49.42	1,472,727	-1.00(-1.98%)
Mar 05, 2012	50.99	51.35	50.18	50.42	1,213,818	-0.62(-1.22%)
Mar 02, 2012	52.94	53.00	50.60	51.04	1,451,104	-2.02(-3.80%)
Mar 01, 2012	51.22	54.11	51.15	53.06	2,002,031	+2.22(+4.36%)
Feb 29, 2012	51.10	51.56	50.79	50.84	628,044	-0.22(-0.44%)
Feb 28, 2012	50.66	51.31	50.46	51.06	637,931	+0.49(+0.97%)
Feb 27, 2012	50.63	50.98	50.26	50.57	741,717	-0.56(-1.09%)
Feb 24, 2012	51.82	51.85	50.85	51.13	628,037	-0.54(-1.05%)
Feb 23, 2012	50.97	52.57	50.88	51.67	844,580	+0.87(+1.72%)
Feb 22, 2012	51.17	51.31	50.48	50.80	615,309	-0.58(-1.13%)
Feb 21, 2012	51.66	52.23	51.20	51.38	430,785	-0.04(-0.07%)
Feb 17, 2012	52.05	52.53	50.98	51.42	631,161	-0.59(-1.13%)
Feb 16, 2012	52.36	52.75	51.86	52.01	736,894	-0.27(-0.51%)
Feb 15, 2012	53.49	53.54	52.06	52.28	711,353	-1.04(-1.95%)
Feb 14, 2012	53.04	53.48	52.82	53.32	652,338	-0.11(-0.20%)
Feb 13, 2012	52.77	53.48	52.67	53.42	611,503	+1.19(+2.29%)
Feb 10, 2012	51.53	52.49	51.17	52.23	601,031	+0.07(+0.13%)
Feb 09, 2012	52.23	52.39	51.60	52.16	674,437	+0.18(+0.34%)
Feb 08, 2012	52.57	53.03	51.71	51.99	726,828	-0.67(-1.26%)
Feb 07, 2012	51.94	52.72	51.66	52.65	736,471	+0.46(+0.88%)
Feb 06, 2012	51.88	52.34	51.05	52.19	755,580	+0.40(+0.77%)
Feb 03, 2012	50.73	51.85	50.67	51.79	1,006,896	+1.89(+3.79%)
Feb 02, 2012	50.32	50.68	49.56	49.90	944,304	-0.28(-0.55%)

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.