Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.24	45.41	44.80	45.10	7,352,100	-0.13(-0.29%)
Apr 27, 2012	44.97	45.48	44.93	45.23	8,068,500	+0.34(+0.75%)
Apr 26, 2012	43.25	44.92	43.18	44.89	11,754,900	+1.72(+3.98%)
Apr 25, 2012	42.09	43.58	41.71	43.18	23,757,300	-1.76(-3.92%)
Apr 24, 2012	45.44	45.68	44.63	44.94	10,559,700	-0.75(-1.64%)
Apr 23, 2012	45.75	45.86	45.23	45.69	7,380,000	-0.29(-0.64%)
Apr 20, 2012	45.44	46.04	45.24	45.98	6,768,900	+0.57(+1.25%)
Apr 19, 2012	45.72	45.85	45.06	45.42	6,594,300	-0.21(-0.47%)
Apr 18, 2012	44.69	45.66	44.65	45.63	6,462,900	+0.95(+2.12%)
Apr 17, 2012	45.06	45.11	44.39	44.68	9,020,700	-0.11(-0.25%)
Apr 16, 2012	45.90	45.91	44.80	44.80	15,421,500	-1.16(-2.53%)
Apr 13, 2012	45.34	46.29	45.25	45.96	10,450,800	+0.61(+1.34%)
Apr 12, 2012	45.32	45.52	45.00	45.35	5,646,600	-0.02(-0.05%)
Apr 11, 2012	45.17	45.45	45.05	45.38	7,803,000	+0.53(+1.17%)
Apr 10, 2012	45.46	45.46	44.78	44.85	8,125,200	-0.62(-1.36%)
Apr 09, 2012	45.16	45.64	45.04	45.47	6,858,900	-0.02(-0.04%)
Apr 06, 2012	45.08	45.53	44.86	45.49	2,561,151	+0.00(+0.00%)
Apr 05, 2012	45.08	45.53	44.86	45.49	7,684,200	+0.29(+0.65%)
Apr 04, 2012	44.36	45.63	44.33	45.19	16,697,700	+0.73(+1.64%)
Apr 03, 2012	43.97	44.49	43.85	44.46	7,589,700	+0.52(+1.19%)
Apr 02, 2012	43.25	44.07	43.22	43.94	8,928,000	+0.78(+1.81%)
Mar 30, 2012	43.76	43.88	43.04	43.16	16,077,600	-0.62(-1.41%)
Mar 29, 2012	43.46	43.79	43.23	43.78	7,222,500	+0.33(+0.76%)
Mar 28, 2012	43.96	44.06	43.29	43.45	6,013,800	-0.49(-1.12%)
Mar 27, 2012	43.93	44.23	43.78	43.94	5,935,500	+0.16(+0.36%)
Mar 26, 2012	43.83	44.17	43.52	43.78	10,161,000	+0.05(+0.11%)
Mar 23, 2012	43.33	43.77	43.02	43.73	7,059,600	+0.60(+1.38%)
Mar 22, 2012	43.43	43.58	43.11	43.14	10,404,900	-0.52(-1.19%)
Mar 21, 2012	43.66	43.81	43.31	43.66	9,956,700	+0.19(+0.44%)
Mar 20, 2012	43.61	43.99	43.42	43.47	9,149,400	-0.52(-1.17%)
Mar 19, 2012	43.53	44.12	43.30	43.98	11,097,900	+0.47(+1.08%)
Mar 16, 2012	43.55	43.75	43.33	43.51	15,216,300	+0.05(+0.11%)
Mar 15, 2012	43.40	43.57	43.03	43.47	5,980,500	+0.08(+0.19%)
Mar 14, 2012	43.67	43.87	43.20	43.38	6,778,800	-0.36(-0.82%)
Mar 13, 2012	43.46	43.74	43.09	43.74	7,812,900	+0.43(+0.99%)
Mar 12, 2012	43.11	43.54	43.01	43.31	10,476,900	+0.34(+0.79%)
Mar 09, 2012	43.36	43.40	42.86	42.97	8,181,000	-0.48(-1.10%)
Mar 08, 2012	42.91	43.54	42.91	43.45	12,304,800	+0.78(+1.83%)
Mar 07, 2012	42.35	42.85	42.25	42.67	10,106,100	-0.02(-0.05%)
Mar 06, 2012	42.67	43.03	42.42	42.69	9,415,800	-0.10(-0.24%)
Mar 05, 2012	43.02	43.24	42.64	42.79	12,225,600	-0.15(-0.35%)
Mar 02, 2012	43.13	43.29	42.75	42.94	11,992,500	-0.35(-0.82%)
Mar 01, 2012	43.79	43.84	43.11	43.30	9,467,100	-0.40(-0.91%)
Feb 29, 2012	43.32	44.20	43.13	43.69	14,558,400	+0.49(+1.13%)
Feb 28, 2012	43.02	43.54	42.87	43.20	11,092,500	-0.32(-0.74%)
Feb 27, 2012	43.22	43.70	42.96	43.52	11,685,600	+0.19(+0.43%)
Feb 24, 2012	42.97	43.34	42.91	43.34	32,701,500	+0.38(+0.88%)
Feb 23, 2012	43.08	43.12	42.24	42.96	44,762,400	-0.03(-0.08%)
Feb 22, 2012	43.15	43.38	42.92	42.99	13,055,400	-0.03(-0.06%)
Feb 21, 2012	42.75	43.22	42.60	43.02	13,562,100	+0.67(+1.58%)
Feb 20, 2012	42.16	42.39	41.68	42.35	3,852,465	+0.00(+0.00%)
Feb 17, 2012	42.16	42.39	41.68	42.35	11,555,100	+0.35(+0.83%)
Feb 16, 2012	41.43	42.31	41.43	42.00	11,089,800	+0.72(+1.75%)
Feb 15, 2012	40.90	41.85	40.76	41.28	9,973,800	+0.36(+0.89%)
Feb 14, 2012	40.77	40.91	40.51	40.91	20,238,300	+0.09(+0.23%)
Feb 13, 2012	41.12	41.14	40.38	40.82	16,994,700	-0.04(-0.10%)
Feb 10, 2012	40.68	41.09	40.02	40.86	16,055,100	-0.60(-1.44%)
Feb 09, 2012	39.60	42.56	39.03	41.46	35,286,300	+3.67(+9.71%)
Feb 08, 2012	37.66	37.91	37.61	37.79	10,693,800	+0.12(+0.31%)
Feb 07, 2012	37.43	38.04	37.41	37.67	8,932,500	+0.27(+0.73%)
Feb 06, 2012	37.09	37.50	37.02	37.40	8,684,100	+0.21(+0.56%)
Feb 03, 2012	36.63	37.23	36.57	37.19	10,844,100	+0.66(+1.80%)
Feb 02, 2012	35.98	36.61	35.98	36.53	10,145,700	+0.70(+1.94%)

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.