Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.17	44.21	43.00	44.04	8,277,482	+0.52(+1.19%)
Apr 27, 2012	45.49	45.52	43.46	43.52	9,513,522	-1.79(-3.95%)
Apr 26, 2012	44.39	45.70	43.34	45.31	17,611,664	-4.05(-8.21%)
Apr 25, 2012	49.48	50.26	49.18	49.36	2,952,977	+0.32(+0.65%)
Apr 24, 2012	48.84	49.09	48.50	49.04	2,111,342	+0.11(+0.22%)
Apr 23, 2012	49.00	49.01	48.52	48.93	1,832,917	-0.28(-0.57%)
Apr 20, 2012	49.21	49.60	48.81	49.21	2,239,522	+0.14(+0.29%)
Apr 19, 2012	48.05	49.63	47.79	49.07	4,452,478	+1.16(+2.42%)
Apr 18, 2012	47.50	48.25	47.48	47.91	3,243,790	+0.14(+0.29%)
Apr 17, 2012	47.61	47.98	47.28	47.77	2,092,194	+0.54(+1.14%)
Apr 16, 2012	47.87	47.90	47.07	47.23	2,473,273	-0.59(-1.23%)
Apr 13, 2012	47.99	48.29	47.80	47.82	1,851,744	-0.37(-0.77%)
Apr 12, 2012	47.85	48.34	47.67	48.19	2,115,497	+0.50(+1.05%)
Apr 11, 2012	48.41	48.45	47.63	47.69	2,785,395	+0.02(+0.04%)
Apr 10, 2012	48.51	48.73	47.47	47.67	2,551,557	-1.10(-2.26%)
Apr 09, 2012	48.86	49.08	48.63	48.77	2,749,195	-0.85(-1.71%)
Apr 05, 2012	49.38	49.65	49.16	49.62	2,015,957	-0.02(-0.04%)
Apr 04, 2012	49.66	49.74	49.22	49.64	2,847,585	-0.29(-0.58%)
Apr 03, 2012	50.21	50.44	49.53	49.93	3,102,587	-0.30(-0.60%)
Apr 02, 2012	50.22	50.47	49.95	50.23	4,367,669	+0.07(+0.14%)
Mar 30, 2012	49.60	51.14	49.50	50.16	8,015,549	+0.60(+1.21%)
Mar 29, 2012	46.26	49.91	46.23	49.56	12,686,947	+3.04(+6.53%)
Mar 28, 2012	47.12	47.58	46.15	46.52	4,745,100	-0.48(-1.02%)
Mar 27, 2012	47.09	47.25	46.07	47.00	4,522,570	+0.00(+0.00%)
Mar 26, 2012	45.76	47.10	45.74	47.00	3,761,591	+1.40(+3.07%)
Mar 23, 2012	45.80	46.17	45.35	45.60	5,106,397	-0.90(-1.94%)
Mar 22, 2012	46.24	46.61	46.16	46.50	3,429,250	-0.02(-0.04%)
Mar 21, 2012	46.31	46.73	46.03	46.52	3,981,532	+0.22(+0.48%)
Mar 20, 2012	46.46	46.68	45.87	46.30	2,714,763	-0.43(-0.92%)
Mar 19, 2012	46.49	46.97	46.42	46.73	2,131,188	+0.23(+0.49%)
Mar 16, 2012	46.14	46.58	45.95	46.50	5,898,494	+0.54(+1.17%)
Mar 15, 2012	45.87	46.05	45.77	45.96	3,211,046	+0.26(+0.57%)
Mar 14, 2012	45.70	46.01	45.58	45.70	5,667,452	-0.16(-0.35%)
Mar 13, 2012	46.19	46.38	45.47	45.86	4,328,073	-0.14(-0.30%)
Mar 12, 2012	46.83	46.83	45.94	46.00	2,527,103	-0.86(-1.84%)
Mar 09, 2012	46.32	47.12	46.29	46.86	2,696,229	+0.55(+1.19%)
Mar 08, 2012	46.10	46.59	45.97	46.31	2,316,874	+0.59(+1.29%)
Mar 07, 2012	45.68	46.20	45.61	45.72	2,026,288	+0.07(+0.15%)
Mar 06, 2012	46.48	46.93	45.33	45.65	3,235,871	-1.14(-2.44%)
Mar 05, 2012	46.27	47.00	46.23	46.79	2,571,771	+0.21(+0.45%)
Mar 02, 2012	47.11	47.24	46.42	46.58	2,648,346	-0.64(-1.36%)
Mar 01, 2012	46.75	47.24	46.35	47.22	2,596,124	+0.46(+0.98%)
Feb 29, 2012	46.74	47.05	46.38	46.76	4,147,588	+0.12(+0.26%)
Feb 28, 2012	46.71	46.88	46.46	46.64	2,565,872	-0.10(-0.21%)
Feb 27, 2012	46.54	47.25	46.38	46.74	3,687,015	-0.15(-0.32%)
Feb 24, 2012	46.68	47.08	46.68	46.89	3,066,422	+0.20(+0.43%)
Feb 23, 2012	47.18	47.42	46.64	46.69	2,981,242	-0.45(-0.95%)
Feb 22, 2012	46.97	47.32	46.73	47.14	3,149,687	+0.27(+0.58%)
Feb 21, 2012	47.27	47.50	46.67	46.87	3,661,239	-0.21(-0.45%)
Feb 17, 2012	47.46	47.60	47.07	47.08	3,318,698	-0.09(-0.19%)
Feb 16, 2012	47.17	47.34	46.95	47.17	2,951,808	-0.01(-0.02%)
Feb 15, 2012	47.50	47.71	47.09	47.18	4,112,385	-0.09(-0.19%)
Feb 14, 2012	46.26	47.28	46.07	47.27	5,976,030	+1.01(+2.18%)
Feb 13, 2012	45.98	46.50	45.88	46.26	3,281,186	+0.56(+1.23%)
Feb 10, 2012	45.26	45.95	45.00	45.70	3,761,578	-0.10(-0.22%)
Feb 09, 2012	45.14	45.93	45.14	45.80	4,271,025	+0.66(+1.46%)
Feb 08, 2012	44.44	45.30	44.40	45.14	4,255,481	+0.43(+0.96%)
Feb 07, 2012	43.75	44.80	43.61	44.71	3,798,286	+0.97(+2.21%)
Feb 06, 2012	44.10	44.12	43.28	43.74	4,845,091	-0.37(-0.83%)
Feb 03, 2012	44.75	44.75	43.40	44.11	5,902,546	-0.68(-1.52%)
Feb 02, 2012	45.34	45.61	44.60	44.79	3,304,221	-0.28(-0.62%)

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.