Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	41.98	42.07	41.59	41.76	3,576,558	-0.34(-0.80%)
Apr 27, 2012	41.88	42.22	41.56	42.10	3,838,187	+0.25(+0.59%)
Apr 26, 2012	41.79	42.08	41.55	41.85	4,885,687	+0.08(+0.19%)
Apr 25, 2012	41.74	41.94	41.43	41.77	7,335,176	+0.29(+0.71%)
Apr 24, 2012	42.19	42.40	41.39	41.48	7,652,047	-0.88(-2.09%)
Apr 23, 2012	42.22	42.40	41.80	42.36	7,178,950	-0.09(-0.20%)
Apr 20, 2012	41.47	42.74	41.22	42.45	14,036,525	+1.45(+3.53%)
Apr 19, 2012	41.02	41.76	40.75	41.00	13,827,888	-0.88(-2.10%)
Apr 18, 2012	41.75	42.07	41.69	41.88	9,132,528	-0.14(-0.34%)
Apr 17, 2012	42.16	42.29	41.56	42.02	7,708,960	+0.54(+1.30%)
Apr 16, 2012	41.97	42.07	41.16	41.48	9,738,158	-0.35(-0.84%)
Apr 13, 2012	40.64	42.32	40.60	41.83	10,698,396	+1.14(+2.81%)
Apr 12, 2012	40.33	40.75	40.12	40.69	4,010,486	+0.44(+1.08%)
Apr 11, 2012	39.50	40.47	39.42	40.25	6,291,016	+1.10(+2.81%)
Apr 10, 2012	39.88	40.11	39.12	39.15	5,600,370	-0.87(-2.17%)
Apr 09, 2012	39.84	40.15	39.84	40.02	3,205,529	-0.39(-0.96%)
Apr 05, 2012	40.02	40.44	39.89	40.41	4,017,146	+0.35(+0.88%)
Apr 04, 2012	40.13	40.36	39.92	40.06	4,011,413	-0.37(-0.92%)
Apr 03, 2012	40.04	40.61	39.98	40.43	7,169,418	+0.41(+1.01%)
Apr 02, 2012	40.65	40.66	39.96	40.02	7,365,492	-0.67(-1.66%)
Mar 30, 2012	40.48	40.84	40.24	40.70	6,149,698	+0.51(+1.27%)
Mar 29, 2012	40.02	40.26	39.86	40.19	3,473,905	-0.06(-0.16%)
Mar 28, 2012	40.38	40.61	40.05	40.25	5,427,753	-0.13(-0.31%)
Mar 27, 2012	40.94	41.05	40.35	40.38	6,439,999	-0.47(-1.15%)
Mar 26, 2012	40.47	40.86	40.42	40.85	4,127,233	+0.46(+1.13%)
Mar 23, 2012	40.49	40.49	39.81	40.39	4,784,958	-0.05(-0.11%)
Mar 22, 2012	39.90	40.66	39.90	40.44	6,160,909	+0.46(+1.14%)
Mar 21, 2012	40.06	40.14	39.81	39.98	3,830,159	-0.17(-0.41%)
Mar 20, 2012	39.33	40.26	39.32	40.14	6,588,728	+0.66(+1.67%)
Mar 19, 2012	39.18	39.50	38.88	39.49	3,566,969	+0.38(+0.96%)
Mar 16, 2012	39.26	39.42	38.94	39.11	4,554,577	-0.13(-0.32%)
Mar 15, 2012	39.47	39.47	38.90	39.23	3,504,386	-0.01(-0.03%)
Mar 14, 2012	39.34	39.65	38.99	39.25	5,979,652	+0.01(+0.01%)
Mar 13, 2012	38.55	39.29	38.49	39.24	5,045,294	+0.97(+2.54%)
Mar 12, 2012	38.64	38.79	38.21	38.27	3,342,402	-0.27(-0.71%)
Mar 09, 2012	38.63	38.64	38.35	38.54	3,653,876	+0.24(+0.63%)
Mar 08, 2012	37.72	38.45	37.63	38.30	6,236,275	+0.27(+0.72%)
Mar 07, 2012	37.45	38.10	37.37	38.03	5,178,287	+0.59(+1.57%)
Mar 06, 2012	37.57	37.81	37.21	37.44	5,529,200	-0.50(-1.33%)
Mar 05, 2012	37.88	38.09	37.74	37.94	2,909,164	+0.07(+0.18%)
Mar 02, 2012	37.81	37.97	37.71	37.87	3,635,801	+0.01(+0.03%)
Mar 01, 2012	37.87	38.11	37.74	37.86	4,462,035	-0.01(-0.03%)
Feb 29, 2012	37.73	38.05	37.51	37.87	5,249,706	+0.16(+0.42%)
Feb 28, 2012	37.48	37.73	37.42	37.71	3,755,902	+0.23(+0.61%)
Feb 27, 2012	37.29	37.65	37.17	37.49	3,064,615	+0.01(+0.03%)
Feb 24, 2012	37.62	37.65	37.34	37.47	4,203,647	-0.17(-0.44%)
Feb 23, 2012	37.65	37.70	37.29	37.64	5,239,611	-0.04(-0.11%)
Feb 22, 2012	37.35	37.73	37.22	37.68	7,421,392	+0.23(+0.61%)
Feb 21, 2012	37.43	37.68	37.33	37.45	5,758,776	+0.14(+0.38%)
Feb 17, 2012	37.12	37.44	37.01	37.31	9,645,112	+0.30(+0.80%)
Feb 16, 2012	36.40	37.09	36.38	37.01	5,243,848	+0.58(+1.58%)
Feb 15, 2012	36.71	36.85	36.23	36.43	7,166,969	-0.15(-0.41%)
Feb 14, 2012	36.84	36.85	36.18	36.58	10,017,804	-0.34(-0.93%)
Feb 13, 2012	37.18	37.20	36.86	36.92	5,681,963	-0.09(-0.25%)
Feb 10, 2012	36.88	37.30	36.76	37.02	6,605,553	-0.10(-0.26%)
Feb 09, 2012	36.90	37.20	36.85	37.11	11,234,871	+0.27(+0.73%)
Feb 08, 2012	37.45	37.57	36.69	36.84	10,993,215	-0.23(-0.63%)
Feb 07, 2012	37.10	37.62	36.87	37.08	22,408,116	+0.95(+2.63%)
Feb 06, 2012	36.39	36.63	36.06	36.13	9,797,144	-0.37(-1.02%)
Feb 03, 2012	36.88	37.02	36.48	36.50	6,889,372	+0.03(+0.09%)
Feb 02, 2012	36.58	36.73	36.30	36.47	6,069,751	-0.23(-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.