Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.58	44.62	44.01	44.29	1,343,554	-0.30(-0.66%)
Apr 27, 2012	44.09	44.76	44.09	44.59	1,205,494	+0.47(+1.07%)
Apr 26, 2012	43.80	44.18	43.70	44.12	870,160	+0.16(+0.35%)
Apr 25, 2012	43.45	44.05	43.44	43.96	1,027,208	+0.77(+1.77%)
Apr 24, 2012	43.12	43.25	42.80	43.20	775,696	+0.09(+0.20%)
Apr 23, 2012	43.59	43.59	42.98	43.11	1,061,792	-0.70(-1.60%)
Apr 20, 2012	43.66	43.84	43.55	43.81	1,360,584	+0.21(+0.48%)
Apr 19, 2012	43.38	43.64	43.17	43.60	939,374	+0.21(+0.48%)
Apr 18, 2012	43.10	43.50	43.06	43.39	904,792	+0.06(+0.15%)
Apr 17, 2012	42.92	43.49	42.84	43.33	1,109,656	+0.54(+1.25%)
Apr 16, 2012	42.99	43.03	42.59	42.79	791,350	-0.09(-0.22%)
Apr 13, 2012	43.22	43.37	42.77	42.88	764,004	-0.48(-1.12%)
Apr 12, 2012	42.88	43.50	42.85	43.37	1,364,682	+0.54(+1.27%)
Apr 11, 2012	42.67	42.91	42.53	42.83	1,286,258	+0.45(+1.05%)
Apr 10, 2012	42.60	43.05	42.17	42.38	2,189,936	-0.36(-0.85%)
Apr 09, 2012	43.05	43.07	42.47	42.74	1,272,514	-0.75(-1.72%)
Apr 05, 2012	43.34	43.56	43.01	43.49	1,625,054	+0.04(+0.10%)
Apr 04, 2012	44.23	44.23	43.03	43.45	3,630,384	-1.26(-2.82%)
Apr 03, 2012	44.80	45.02	44.57	44.71	1,049,828	-0.15(-0.33%)
Apr 02, 2012	45.00	45.05	44.62	44.86	1,041,456	-0.23(-0.50%)
Mar 30, 2012	44.90	45.21	44.68	45.09	1,498,096	+0.45(+1.00%)
Mar 29, 2012	43.95	44.90	43.90	44.64	1,328,006	+0.52(+1.17%)
Mar 28, 2012	44.41	44.65	43.89	44.12	992,694	-0.16(-0.36%)
Mar 27, 2012	44.36	44.44	43.94	44.28	784,100	+0.05(+0.12%)
Mar 26, 2012	43.50	44.26	43.43	44.23	985,644	+0.93(+2.15%)
Mar 23, 2012	43.68	43.74	43.13	43.30	1,095,046	-0.41(-0.93%)
Mar 22, 2012	43.77	43.84	43.41	43.70	833,334	-0.30(-0.68%)
Mar 21, 2012	43.73	44.08	43.58	44.01	939,258	+0.23(+0.53%)
Mar 20, 2012	43.77	44.05	43.60	43.77	581,610	-0.28(-0.64%)
Mar 19, 2012	44.41	44.45	43.80	44.05	861,936	-0.24(-0.54%)
Mar 16, 2012	44.07	44.41	44.01	44.30	1,366,786	+0.33(+0.75%)
Mar 15, 2012	43.99	44.01	43.59	43.97	1,108,270	+0.01(+0.01%)
Mar 14, 2012	43.65	44.03	43.56	43.96	1,049,206	+0.37(+0.85%)
Mar 13, 2012	43.25	43.62	42.99	43.59	1,220,448	+0.47(+1.08%)
Mar 12, 2012	43.10	43.19	42.66	43.12	1,628,490	+0.02(+0.03%)
Mar 09, 2012	43.98	44.49	43.05	43.11	2,956,712	-0.79(-1.80%)
Mar 08, 2012	43.53	44.22	43.38	43.90	1,256,246	+0.62(+1.42%)
Mar 07, 2012	43.00	43.45	42.93	43.28	871,990	+0.36(+0.84%)
Mar 06, 2012	43.06	43.27	42.80	42.92	1,607,198	-0.38(-0.87%)
Mar 05, 2012	43.22	43.66	43.22	43.30	1,308,592	-0.07(-0.15%)
Mar 02, 2012	43.36	43.52	43.20	43.37	1,099,486	-0.04(-0.10%)
Mar 01, 2012	43.34	43.49	43.15	43.41	913,046	+0.13(+0.31%)
Feb 29, 2012	43.35	43.52	43.20	43.27	1,423,580	-0.11(-0.24%)
Feb 28, 2012	43.18	43.48	42.91	43.38	1,111,710	+0.28(+0.64%)
Feb 27, 2012	43.17	43.44	42.98	43.10	1,666,482	-0.30(-0.68%)
Feb 24, 2012	42.93	43.50	42.83	43.40	1,303,018	+0.41(+0.97%)
Feb 23, 2012	42.97	43.02	42.69	42.98	1,459,006	+0.02(+0.06%)
Feb 22, 2012	43.05	43.08	42.65	42.96	1,970,848	-0.04(-0.09%)
Feb 21, 2012	42.97	43.31	42.52	43.00	1,790,270	+0.14(+0.33%)
Feb 17, 2012	44.22	44.45	42.58	42.86	3,053,960	+0.12(+0.28%)
Feb 16, 2012	42.88	43.01	42.57	42.74	1,404,208	-0.20(-0.48%)
Feb 15, 2012	43.34	43.74	42.56	42.95	1,625,340	+0.57(+1.35%)
Feb 14, 2012	41.90	42.47	41.87	42.38	2,200,392	+0.40(+0.94%)
Feb 13, 2012	42.14	42.16	41.66	41.98	1,352,258	-0.01(-0.01%)
Feb 10, 2012	41.77	42.01	41.40	41.98	853,754	-0.02(-0.05%)
Feb 09, 2012	41.91	42.04	41.34	42.01	1,907,624	+0.16(+0.37%)
Feb 08, 2012	41.98	42.06	41.44	41.85	1,144,400	-0.05(-0.11%)
Feb 07, 2012	42.03	42.33	41.52	41.90	1,100,854	-0.22(-0.52%)
Feb 06, 2012	41.77	42.14	41.44	42.12	1,952,278	+0.16(+0.37%)
Feb 03, 2012	41.79	42.03	41.59	41.96	994,842	+0.52(+1.27%)
Feb 02, 2012	41.94	41.94	41.24	41.44	1,142,730	-0.51(-1.22%)

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.