Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.95	36.11	35.45	35.93	7,770,466	-0.16(-0.44%)
Apr 27, 2012	36.84	36.93	35.90	36.09	10,462,122	+0.10(+0.27%)
Apr 26, 2012	35.84	36.27	35.37	35.99	8,772,354	+0.20(+0.55%)
Apr 25, 2012	35.30	35.93	34.93	35.80	9,317,078	+0.83(+2.37%)
Apr 24, 2012	35.07	35.28	34.76	34.97	5,507,077	+0.05(+0.15%)
Apr 23, 2012	35.28	35.28	34.10	34.92	16,735,369	-0.72(-2.01%)
Apr 20, 2012	36.08	36.46	35.61	35.63	7,517,761	-0.42(-1.17%)
Apr 19, 2012	36.32	36.63	35.93	36.05	6,926,960	-0.06(-0.17%)
Apr 18, 2012	36.25	36.50	35.83	36.11	7,438,086	-0.33(-0.91%)
Apr 17, 2012	36.40	36.82	36.26	36.45	8,347,576	+0.12(+0.33%)
Apr 16, 2012	36.69	36.90	36.20	36.33	8,605,506	-0.38(-1.05%)
Apr 13, 2012	37.31	37.63	36.71	36.71	8,893,118	-0.66(-1.76%)
Apr 12, 2012	36.21	37.40	36.11	37.37	10,245,892	+1.17(+3.23%)
Apr 11, 2012	37.03	37.08	36.05	36.20	10,442,075	-0.73(-1.98%)
Apr 10, 2012	36.13	37.37	36.10	36.93	14,503,776	+0.73(+2.02%)
Apr 09, 2012	36.20	36.63	36.05	36.20	9,095,595	+0.20(+0.57%)
Apr 05, 2012	36.66	36.94	35.80	35.99	11,801,970	-0.60(-1.65%)
Apr 04, 2012	37.34	37.34	35.89	36.60	18,046,438	-1.36(-3.60%)
Apr 03, 2012	39.17	39.33	37.58	37.96	12,586,523	-1.33(-3.40%)
Apr 02, 2012	38.88	39.52	38.62	39.30	7,264,028	+0.63(+1.64%)
Mar 30, 2012	38.92	38.99	38.22	38.66	8,074,870	-0.05(-0.14%)
Mar 29, 2012	38.69	38.72	38.06	38.72	12,043,399	-0.12(-0.31%)
Mar 28, 2012	39.44	39.67	38.69	38.84	9,931,609	-0.75(-1.89%)
Mar 27, 2012	40.42	40.42	39.55	39.58	12,098,634	-0.72(-1.80%)
Mar 26, 2012	40.77	40.84	40.04	40.31	11,196,694	+0.10(+0.24%)
Mar 23, 2012	39.70	40.65	39.46	40.21	9,565,642	+0.69(+1.74%)
Mar 22, 2012	39.72	39.85	39.26	39.52	9,539,122	-0.57(-1.43%)
Mar 21, 2012	40.57	40.81	40.08	40.10	10,407,548	-0.38(-0.95%)
Mar 20, 2012	40.03	40.72	39.59	40.48	10,864,844	+0.11(+0.28%)
Mar 19, 2012	40.56	40.98	40.34	40.37	6,456,320	-0.17(-0.41%)
Mar 16, 2012	40.33	40.79	40.11	40.53	16,176,138	-0.07(-0.17%)
Mar 15, 2012	41.02	41.46	40.49	40.60	13,131,485	-0.35(-0.85%)
Mar 14, 2012	40.80	41.08	40.21	40.95	18,697,684	-0.42(-1.02%)
Mar 13, 2012	41.78	42.04	41.24	41.37	12,951,624	-0.41(-0.97%)
Mar 12, 2012	42.49	42.64	41.68	41.78	9,835,499	-0.85(-1.99%)
Mar 09, 2012	42.49	43.34	42.05	42.62	7,290,890	-0.05(-0.12%)
Mar 08, 2012	42.83	42.89	42.09	42.68	6,559,072	+0.20(+0.48%)
Mar 07, 2012	42.80	42.92	42.08	42.47	8,761,437	-0.37(-0.86%)
Mar 06, 2012	42.70	42.92	41.82	42.84	11,166,422	-0.55(-1.26%)
Mar 05, 2012	44.17	44.24	43.25	43.39	8,097,422	-0.79(-1.80%)
Mar 02, 2012	44.45	44.57	43.84	44.18	6,014,391	-0.53(-1.19%)
Mar 01, 2012	44.66	45.45	44.51	44.72	8,832,223	+0.18(+0.41%)
Feb 29, 2012	46.60	46.78	44.23	44.53	14,454,855	-1.93(-4.15%)
Feb 28, 2012	45.96	46.57	45.79	46.46	6,448,350	+0.36(+0.78%)
Feb 27, 2012	46.30	46.91	46.05	46.10	7,695,963	-0.74(-1.58%)
Feb 24, 2012	47.47	48.11	46.14	46.84	9,769,961	-0.97(-2.02%)
Feb 23, 2012	47.17	48.28	46.99	47.81	10,233,469	+0.76(+1.62%)
Feb 22, 2012	46.15	47.43	45.72	47.05	9,637,077	+0.93(+2.01%)
Feb 21, 2012	45.28	46.25	44.78	46.12	9,262,380	+1.57(+3.52%)
Feb 17, 2012	45.55	45.67	44.36	44.55	5,343,698	-0.73(-1.62%)
Feb 16, 2012	44.72	45.46	44.04	45.28	6,027,601	+0.62(+1.39%)
Feb 15, 2012	44.32	45.25	44.19	44.66	7,234,594	+0.62(+1.41%)
Feb 14, 2012	44.62	44.63	43.51	44.04	7,462,017	-0.48(-1.08%)
Feb 13, 2012	44.93	44.95	44.12	44.52	4,413,821	-0.16(-0.35%)
Feb 10, 2012	44.83	44.90	44.21	44.68	5,963,221	-0.76(-1.68%)
Feb 09, 2012	45.76	46.00	45.31	45.44	5,135,831	-0.04(-0.10%)
Feb 08, 2012	45.70	46.05	45.31	45.49	4,607,409	-0.12(-0.26%)
Feb 07, 2012	45.60	46.13	44.97	45.61	6,412,498	-0.02(-0.05%)
Feb 06, 2012	45.49	45.82	45.22	45.63	6,071,920	-0.09(-0.20%)
Feb 03, 2012	46.39	46.46	45.46	45.72	10,493,715	-0.96(-2.05%)
Feb 02, 2012	46.04	46.84	45.97	46.68	8,154,294	+0.88(+1.91%)

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.