Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	46.04	46.14	45.62	45.93	11,911,235	-0.25(-0.55%)
Apr 27, 2012	46.32	46.40	45.99	46.18	10,177,600	+0.19(+0.42%)
Apr 26, 2012	45.56	46.04	45.40	45.99	15,870,303	+0.47(+1.03%)
Apr 25, 2012	45.35	45.70	45.09	45.52	23,210,142	+1.01(+2.26%)
Apr 24, 2012	44.25	44.94	44.08	44.51	22,137,410	+0.22(+0.49%)
Apr 23, 2012	44.48	44.64	44.15	44.29	19,663,428	-0.50(-1.11%)
Apr 20, 2012	45.22	45.55	44.77	44.79	32,014,324	-0.23(-0.50%)
Apr 19, 2012	45.67	46.66	44.80	45.02	57,936,088	-3.18(-6.60%)
Apr 18, 2012	48.53	48.57	47.88	48.20	30,375,148	-0.18(-0.36%)
Apr 17, 2012	48.04	48.84	47.80	48.38	19,458,360	+0.71(+1.48%)
Apr 16, 2012	48.45	48.57	47.15	47.67	22,499,596	-0.30(-0.63%)
Apr 13, 2012	48.93	49.02	47.91	47.97	21,883,364	-1.19(-2.43%)
Apr 12, 2012	47.86	49.34	47.72	49.17	21,839,012	+1.51(+3.18%)
Apr 11, 2012	48.15	48.57	47.56	47.65	16,434,238	+0.00(+0.01%)
Apr 10, 2012	47.98	48.28	47.54	47.65	24,043,976	-0.20(-0.42%)
Apr 09, 2012	47.58	48.76	47.19	47.85	13,864,539	-0.50(-1.03%)
Apr 05, 2012	48.43	48.64	48.26	48.35	22,240,924	-0.14(-0.30%)
Apr 04, 2012	48.45	48.72	48.09	48.49	15,146,619	-0.53(-1.09%)
Apr 03, 2012	49.22	49.48	48.74	49.02	15,026,540	-0.14(-0.28%)
Apr 02, 2012	49.11	49.53	48.57	49.16	14,508,592	+0.19(+0.38%)
Mar 30, 2012	49.11	49.13	48.76	48.97	11,281,776	+0.09(+0.19%)
Mar 29, 2012	48.84	48.92	48.43	48.88	11,711,334	-0.14(-0.28%)
Mar 28, 2012	49.06	49.42	48.45	49.02	13,929,242	-0.27(-0.54%)
Mar 27, 2012	49.35	49.56	49.17	49.28	14,021,575	-0.07(-0.15%)
Mar 26, 2012	48.45	49.44	48.43	49.35	23,772,400	+1.37(+2.86%)
Mar 23, 2012	47.85	48.02	47.27	47.98	13,587,828	+0.28(+0.60%)
Mar 22, 2012	47.66	47.79	47.45	47.70	10,631,010	-0.10(-0.21%)
Mar 21, 2012	48.10	48.14	47.42	47.80	18,695,790	-0.23(-0.48%)
Mar 20, 2012	47.80	48.08	47.73	48.03	15,843,860	+0.00(+0.00%)
Mar 19, 2012	47.37	48.21	47.16	48.03	20,308,524	+0.96(+2.05%)
Mar 16, 2012	46.89	47.22	46.83	47.07	24,720,862	+0.14(+0.31%)
Mar 15, 2012	46.97	47.12	46.68	46.92	13,924,917	+0.07(+0.15%)
Mar 14, 2012	46.63	47.17	46.55	46.85	21,021,138	+0.19(+0.40%)
Mar 13, 2012	46.17	46.69	46.16	46.66	16,546,421	+0.72(+1.57%)
Mar 12, 2012	46.02	46.19	45.66	45.94	10,570,804	-0.06(-0.13%)
Mar 09, 2012	45.76	46.25	45.64	46.00	17,001,324	+0.44(+0.96%)
Mar 08, 2012	45.32	45.79	45.24	45.56	14,684,410	+0.43(+0.96%)
Mar 07, 2012	44.48	45.30	44.25	45.13	17,145,830	+0.83(+1.88%)
Mar 06, 2012	44.45	44.94	43.84	44.30	19,667,304	-0.40(-0.89%)
Mar 05, 2012	44.78	44.84	44.26	44.69	12,845,446	-0.23(-0.51%)
Mar 02, 2012	45.10	45.14	44.73	44.92	9,332,836	-0.13(-0.29%)
Mar 01, 2012	44.76	45.25	44.72	45.05	13,815,348	+0.31(+0.69%)
Feb 29, 2012	45.09	45.31	44.61	44.74	18,770,470	-0.36(-0.80%)
Feb 28, 2012	45.62	45.66	44.96	45.10	16,740,375	-0.30(-0.66%)
Feb 27, 2012	45.11	45.62	45.00	45.40	13,645,289	-0.09(-0.20%)
Feb 24, 2012	45.75	45.76	45.44	45.49	11,023,182	-0.05(-0.11%)
Feb 23, 2012	44.85	45.65	44.69	45.54	17,625,384	+0.69(+1.53%)
Feb 22, 2012	44.93	45.14	44.78	44.85	10,852,691	-0.17(-0.37%)
Feb 21, 2012	44.93	45.13	44.71	45.02	12,036,060	+0.19(+0.42%)
Feb 17, 2012	44.65	44.97	44.46	44.83	20,541,010	+0.18(+0.40%)
Feb 16, 2012	44.31	44.75	44.15	44.65	17,192,406	+0.49(+1.12%)
Feb 15, 2012	44.32	44.45	44.00	44.16	15,115,657	-0.09(-0.21%)
Feb 14, 2012	44.12	44.25	43.82	44.25	12,429,531	-0.02(-0.05%)
Feb 13, 2012	44.45	44.45	43.89	44.27	12,993,738	+0.01(+0.02%)
Feb 10, 2012	44.05	44.32	43.92	44.27	14,469,912	-0.15(-0.34%)
Feb 09, 2012	44.17	44.45	44.02	44.42	19,376,830	+0.34(+0.76%)
Feb 08, 2012	44.04	44.22	43.70	44.08	15,973,480	-0.06(-0.13%)
Feb 07, 2012	43.61	44.19	43.41	44.14	17,285,088	+0.34(+0.79%)
Feb 06, 2012	43.61	43.83	43.41	43.79	15,424,175	+0.01(+0.02%)
Feb 03, 2012	43.74	43.98	43.46	43.79	24,306,266	+0.24(+0.54%)
Feb 02, 2012	43.77	44.42	43.46	43.55	48,570,144	+0.84(+1.96%)

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.