Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	52.88	53.39	52.82	53.11	19,077,470	+0.16(+0.30%)
Apr 27, 2012	53.21	53.33	52.88	52.95	17,059,666	+0.01(+0.01%)
Apr 26, 2012	52.46	53.03	52.38	52.95	28,063,470	-0.48(-0.90%)
Apr 25, 2012	53.30	53.63	52.73	53.43	30,036,756	+0.33(+0.63%)
Apr 24, 2012	52.68	53.14	52.68	53.09	18,910,438	+0.38(+0.72%)
Apr 23, 2012	52.00	52.86	51.91	52.71	24,705,032	+0.24(+0.46%)
Apr 20, 2012	52.63	52.85	52.31	52.47	27,988,460	+0.01(+0.02%)
Apr 19, 2012	52.60	52.85	52.27	52.46	25,970,184	-0.29(-0.55%)
Apr 18, 2012	52.32	52.93	52.30	52.75	21,128,698	+0.18(+0.35%)
Apr 17, 2012	52.07	52.66	52.02	52.56	23,096,730	+0.89(+1.71%)
Apr 16, 2012	51.20	51.91	51.14	51.68	28,490,998	+0.65(+1.28%)
Apr 13, 2012	51.04	51.48	50.97	51.03	22,529,072	-0.40(-0.78%)
Apr 12, 2012	50.84	51.51	50.66	51.43	24,817,168	+0.55(+1.09%)
Apr 11, 2012	51.12	51.27	50.53	50.87	25,776,434	+0.33(+0.64%)
Apr 10, 2012	51.52	51.52	50.37	50.55	32,502,514	-1.05(-2.04%)
Apr 09, 2012	51.66	51.89	51.48	51.60	17,925,810	-0.58(-1.11%)
Apr 05, 2012	52.02	52.52	51.89	52.18	19,430,420	-0.10(-0.19%)
Apr 04, 2012	52.47	52.51	51.97	52.27	27,819,186	-0.52(-0.99%)
Apr 03, 2012	53.36	53.38	52.29	52.80	28,798,016	-0.76(-1.42%)
Apr 02, 2012	53.27	53.93	53.09	53.56	22,520,416	+0.21(+0.39%)
Mar 30, 2012	53.20	53.37	52.96	53.35	21,085,786	+0.40(+0.76%)
Mar 29, 2012	52.48	52.98	52.23	52.95	21,457,512	+0.14(+0.26%)
Mar 28, 2012	53.12	53.20	52.37	52.82	26,262,656	-0.47(-0.88%)
Mar 27, 2012	53.60	53.67	53.23	53.28	20,335,354	-0.25(-0.47%)
Mar 26, 2012	53.01	53.67	52.95	53.54	28,183,284	+0.91(+1.73%)
Mar 23, 2012	52.51	52.89	52.30	52.63	20,415,076	+0.14(+0.26%)
Mar 22, 2012	52.58	52.87	52.35	52.49	22,570,888	-0.42(-0.79%)
Mar 21, 2012	53.27	53.27	52.76	52.91	23,104,112	-0.36(-0.68%)
Mar 20, 2012	53.19	53.58	53.10	53.27	22,130,966	-0.24(-0.45%)
Mar 19, 2012	52.95	53.63	52.92	53.51	17,508,738	+0.34(+0.64%)
Mar 16, 2012	53.03	53.45	52.85	53.17	50,382,776	+0.22(+0.41%)
Mar 15, 2012	52.83	53.03	52.44	52.96	23,610,066	+0.04(+0.08%)
Mar 14, 2012	53.27	53.41	52.74	52.91	26,314,662	-0.52(-0.97%)
Mar 13, 2012	52.83	53.47	52.66	53.43	27,397,274	+0.81(+1.53%)
Mar 12, 2012	51.98	52.75	51.75	52.63	30,909,880	+0.77(+1.48%)
Mar 09, 2012	52.32	52.37	51.70	51.86	27,704,800	-0.33(-0.62%)
Mar 08, 2012	52.29	52.58	52.06	52.18	30,939,114	-0.62(-1.17%)
Mar 07, 2012	52.91	52.98	52.40	52.80	24,005,362	-0.02(-0.04%)
Mar 06, 2012	53.05	53.20	52.55	52.82	26,835,600	-0.71(-1.32%)
Mar 05, 2012	53.01	53.57	52.85	53.52	20,813,178	+0.42(+0.79%)
Mar 02, 2012	53.31	53.36	52.81	53.11	18,445,892	-0.31(-0.58%)
Mar 01, 2012	53.19	53.63	53.15	53.41	20,545,718	+0.20(+0.38%)
Feb 29, 2012	53.79	53.82	53.03	53.21	29,738,688	-0.39(-0.73%)
Feb 28, 2012	53.66	53.79	53.24	53.60	23,274,812	-0.06(-0.10%)
Feb 27, 2012	53.61	54.03	53.38	53.66	21,653,304	-0.07(-0.13%)
Feb 24, 2012	53.74	53.81	53.52	53.73	17,510,416	+0.20(+0.37%)
Feb 23, 2012	53.26	53.62	53.19	53.53	20,165,290	+0.06(+0.12%)
Feb 22, 2012	53.42	53.67	53.30	53.47	19,480,294	+0.22(+0.40%)
Feb 21, 2012	52.93	53.38	52.93	53.25	25,163,486	+0.58(+1.11%)
Feb 17, 2012	52.95	52.98	52.24	52.67	26,993,676	+0.13(+0.25%)
Feb 16, 2012	51.95	52.67	51.72	52.54	24,013,110	+0.79(+1.53%)
Feb 15, 2012	52.20	52.24	51.62	51.75	22,614,550	-0.34(-0.65%)
Feb 14, 2012	51.93	52.11	51.58	52.08	21,070,910	+0.15(+0.30%)
Feb 13, 2012	51.88	52.04	51.60	51.93	18,651,190	+0.38(+0.74%)
Feb 10, 2012	51.68	51.73	51.27	51.55	24,926,894	-0.66(-1.27%)
Feb 09, 2012	52.49	52.71	52.08	52.21	27,755,136	-0.27(-0.52%)
Feb 08, 2012	52.80	53.04	52.12	52.48	23,998,560	-0.34(-0.64%)
Feb 07, 2012	52.14	52.88	51.97	52.82	25,854,114	+0.36(+0.69%)
Feb 06, 2012	51.92	52.52	51.69	52.46	24,519,374	+0.51(+0.98%)
Feb 03, 2012	51.54	52.00	51.42	51.95	26,390,162	+0.85(+1.66%)
Feb 02, 2012	51.56	51.60	50.90	51.10	29,455,092	-0.27(-0.52%)

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.