Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.58	37.58	36.90	37.00	4,241,078	-0.58(-1.54%)
Apr 27, 2012	38.19	38.29	37.12	37.58	6,856,523	+0.18(+0.48%)
Apr 26, 2012	37.47	37.92	37.12	37.40	5,236,587	-0.19(-0.51%)
Apr 25, 2012	37.27	37.66	36.98	37.59	8,544,909	+1.10(+3.01%)
Apr 24, 2012	36.48	36.64	36.12	36.49	8,501,404	+0.10(+0.27%)
Apr 23, 2012	35.72	37.15	35.50	36.39	12,410,492	+0.48(+1.34%)
Apr 20, 2012	34.90	36.76	34.34	35.91	32,225,748	-4.56(-11.27%)
Apr 19, 2012	40.53	41.48	40.09	40.47	7,548,109	-0.29(-0.71%)
Apr 18, 2012	41.22	41.28	40.48	40.76	4,914,946	-0.54(-1.31%)
Apr 17, 2012	41.15	41.69	40.87	41.30	4,622,342	+0.35(+0.87%)
Apr 16, 2012	41.43	41.60	40.57	40.95	5,753,025	-0.16(-0.40%)
Apr 13, 2012	42.06	42.23	41.09	41.11	5,712,521	-1.05(-2.49%)
Apr 12, 2012	42.15	42.80	41.86	42.16	7,282,374	+0.20(+0.48%)
Apr 11, 2012	42.61	43.03	41.70	41.96	5,604,156	-0.30(-0.71%)
Apr 10, 2012	43.81	43.94	42.04	42.26	7,006,521	-1.44(-3.30%)
Apr 09, 2012	43.49	44.11	43.34	43.70	5,343,732	-0.39(-0.88%)
Apr 05, 2012	44.75	44.88	43.78	44.09	9,295,349	-0.42(-0.94%)
Apr 04, 2012	45.72	45.93	44.44	44.51	27,490,002	-5.54(-11.07%)
Apr 03, 2012	49.37	50.07	49.37	50.05	4,845,630	+0.45(+0.91%)
Apr 02, 2012	49.45	49.89	49.15	49.60	4,967,718	+0.01(+0.02%)
Mar 30, 2012	50.38	50.41	49.23	49.59	4,243,967	-0.63(-1.25%)
Mar 29, 2012	50.08	50.38	49.35	50.22	3,801,997	-0.13(-0.26%)
Mar 28, 2012	50.19	50.68	49.88	50.35	4,004,681	+0.23(+0.46%)
Mar 27, 2012	50.47	51.00	50.10	50.12	4,031,215	-0.40(-0.79%)
Mar 26, 2012	49.82	50.55	49.18	50.52	4,626,629	+1.12(+2.27%)
Mar 23, 2012	49.98	50.31	48.40	49.40	9,434,318	-1.50(-2.95%)
Mar 22, 2012	50.81	50.99	50.11	50.90	4,185,618	-0.39(-0.76%)
Mar 21, 2012	50.13	51.80	49.93	51.29	6,554,435	+1.33(+2.66%)
Mar 20, 2012	49.80	50.47	49.41	49.96	3,926,946	-0.27(-0.54%)
Mar 19, 2012	49.99	50.77	49.80	50.23	4,611,213	-0.02(-0.04%)
Mar 16, 2012	49.80	50.60	49.80	50.25	4,230,797	+0.55(+1.11%)
Mar 15, 2012	49.78	50.37	49.15	49.70	3,660,309	+0.03(+0.06%)
Mar 14, 2012	50.47	51.00	49.17	49.67	4,729,545	-1.06(-2.09%)
Mar 13, 2012	50.09	50.81	49.73	50.73	3,281,273	+0.88(+1.77%)
Mar 12, 2012	50.12	50.19	49.45	49.85	2,486,071	-0.40(-0.80%)
Mar 09, 2012	49.48	50.75	49.27	50.25	3,912,414	+1.03(+2.09%)
Mar 08, 2012	48.97	49.63	48.62	49.22	3,755,914	+0.74(+1.53%)
Mar 07, 2012	48.80	49.01	48.18	48.48	4,086,075	-0.07(-0.14%)
Mar 06, 2012	49.66	49.66	48.26	48.55	5,402,707	-1.69(-3.36%)
Mar 05, 2012	50.69	51.28	50.22	50.24	5,053,802	-0.67(-1.32%)
Mar 02, 2012	50.41	51.41	50.17	50.91	5,384,068	+0.38(+0.75%)
Mar 01, 2012	49.98	50.55	49.45	50.53	5,221,546	+1.05(+2.12%)
Feb 29, 2012	49.89	50.86	49.41	49.48	5,108,431	-0.29(-0.58%)
Feb 28, 2012	49.40	50.09	48.97	49.77	4,754,331	+0.58(+1.18%)
Feb 27, 2012	48.60	49.68	48.40	49.19	3,311,426	+0.05(+0.10%)
Feb 24, 2012	48.99	49.41	48.76	49.14	4,482,263	+0.29(+0.59%)
Feb 23, 2012	47.37	48.97	47.00	48.85	5,165,494	+1.37(+2.89%)
Feb 22, 2012	47.43	47.75	47.20	47.48	3,459,879	-0.13(-0.27%)
Feb 21, 2012	47.96	48.21	47.30	47.61	4,272,997	-0.18(-0.38%)
Feb 17, 2012	48.37	48.64	47.50	47.79	5,571,065	-0.44(-0.91%)
Feb 16, 2012	47.27	48.28	46.86	48.23	6,820,418	+0.55(+1.15%)
Feb 15, 2012	47.49	48.56	47.23	47.68	8,252,498	+0.69(+1.46%)
Feb 14, 2012	46.62	47.22	46.60	46.99	4,755,730	+0.36(+0.78%)
Feb 13, 2012	46.99	47.13	45.98	46.63	4,186,928	+0.20(+0.42%)
Feb 10, 2012	46.63	47.13	46.16	46.44	4,675,227	-0.77(-1.62%)
Feb 09, 2012	46.87	47.49	46.38	47.20	4,005,881	+0.36(+0.77%)
Feb 08, 2012	46.06	47.05	45.88	46.84	7,566,353	+0.93(+2.03%)
Feb 07, 2012	47.36	47.39	45.61	45.91	9,715,416	-1.65(-3.47%)
Feb 06, 2012	47.49	47.61	46.91	47.56	3,161,154	+0.02(+0.03%)
Feb 03, 2012	47.00	47.60	46.72	47.55	4,821,295	+1.01(+2.16%)
Feb 02, 2012	46.54	46.86	46.24	46.54	3,554,693	+0.06(+0.13%)

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.