Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.20	45.61	44.99	45.24	27,003,216	-0.57(-1.24%)
Apr 27, 2012	47.53	46.39	45.46	45.81	39,787,664	-1.73(-3.63%)
Apr 26, 2012	47.37	47.73	47.36	47.53	11,838,308	-0.01(-0.03%)
Apr 25, 2012	47.39	47.62	47.27	47.55	9,839,109	+0.32(+0.68%)
Apr 24, 2012	47.11	47.23	46.92	47.23	9,877,042	+0.25(+0.53%)
Apr 23, 2012	47.16	47.23	46.79	46.98	11,945,789	-0.61(-1.27%)
Apr 20, 2012	47.02	47.66	46.94	47.59	15,736,576	+0.66(+1.41%)
Apr 19, 2012	47.14	47.16	46.68	46.92	10,954,198	-0.13(-0.27%)
Apr 18, 2012	47.18	47.37	47.04	47.05	8,627,971	-0.19(-0.40%)
Apr 17, 2012	47.16	47.37	47.11	47.24	12,618,537	+0.17(+0.36%)
Apr 16, 2012	46.53	47.30	46.44	47.07	46,546,368	+0.68(+1.47%)
Apr 13, 2012	46.55	46.88	46.38	46.39	42,264,624	-0.20(-0.42%)
Apr 12, 2012	46.64	46.78	46.49	46.59	39,505,740	-0.25(-0.53%)
Apr 11, 2012	47.04	47.17	46.75	46.83	10,772,923	+0.06(+0.14%)
Apr 10, 2012	47.04	47.16	46.73	46.77	13,387,467	-0.32(-0.69%)
Apr 09, 2012	47.03	47.32	47.02	47.09	9,775,120	-0.35(-0.74%)
Apr 05, 2012	47.17	47.57	47.11	47.45	10,918,404	+0.04(+0.07%)
Apr 04, 2012	47.02	47.62	47.02	47.41	11,877,233	+0.12(+0.25%)
Apr 03, 2012	47.53	47.65	47.19	47.29	9,865,502	-0.33(-0.70%)
Apr 02, 2012	47.53	47.88	47.51	47.62	12,193,580	+0.25(+0.52%)
Mar 30, 2012	47.33	47.57	47.23	47.38	12,300,499	+0.14(+0.30%)
Mar 29, 2012	47.21	47.33	47.06	47.23	9,813,416	-0.13(-0.27%)
Mar 28, 2012	47.31	47.45	47.19	47.36	10,688,908	+0.03(+0.06%)
Mar 27, 2012	47.59	47.74	47.20	47.33	11,259,749	-0.22(-0.46%)
Mar 26, 2012	47.61	47.81	47.40	47.55	11,092,165	+0.02(+0.04%)
Mar 23, 2012	47.59	47.61	47.42	47.53	8,520,960	-0.06(-0.13%)
Mar 22, 2012	47.23	47.76	47.19	47.59	10,385,911	+0.23(+0.48%)
Mar 21, 2012	47.38	47.48	47.13	47.37	8,682,717	-0.01(-0.01%)
Mar 20, 2012	47.20	47.54	47.16	47.38	8,709,769	+0.00(+0.00%)
Mar 19, 2012	47.25	47.57	47.20	47.38	9,985,689	-0.03(-0.06%)
Mar 16, 2012	47.81	47.83	47.32	47.40	22,292,594	-0.30(-0.64%)
Mar 15, 2012	47.71	47.78	47.58	47.71	12,216,784	-0.12(-0.25%)
Mar 14, 2012	47.74	47.90	47.71	47.83	11,428,924	-0.04(-0.07%)
Mar 13, 2012	47.83	47.86	47.63	47.86	12,873,441	+0.13(+0.28%)
Mar 12, 2012	47.07	47.78	47.04	47.73	12,520,356	+0.55(+1.17%)
Mar 09, 2012	47.27	47.27	46.95	47.18	8,100,703	+0.02(+0.04%)
Mar 08, 2012	47.19	47.27	47.07	47.16	8,244,463	+0.23(+0.48%)
Mar 07, 2012	47.10	47.28	46.82	46.93	10,598,522	-0.18(-0.39%)
Mar 06, 2012	46.88	47.29	46.66	47.11	13,941,138	-0.08(-0.16%)
Mar 05, 2012	46.95	47.21	46.85	47.19	9,836,076	+0.20(+0.42%)
Mar 02, 2012	47.03	47.14	46.80	46.99	9,962,074	+0.01(+0.01%)
Mar 01, 2012	47.54	47.71	46.85	46.99	16,977,884	-0.68(-1.42%)
Feb 29, 2012	47.52	47.77	47.45	47.66	20,917,096	+0.16(+0.34%)
Feb 28, 2012	46.94	47.57	46.90	47.50	19,106,660	+0.49(+1.03%)
Feb 27, 2012	46.92	47.26	46.61	47.02	25,396,578	-0.01(-0.01%)
Feb 24, 2012	47.04	47.19	46.89	47.02	25,219,596	+0.20(+0.44%)
Feb 23, 2012	45.36	46.92	45.29	46.82	28,604,890	+1.40(+3.07%)
Feb 22, 2012	45.28	45.61	45.23	45.42	9,972,345	+0.01(+0.03%)
Feb 21, 2012	45.81	45.87	45.36	45.41	14,239,427	-0.35(-0.75%)
Feb 17, 2012	46.16	46.20	45.75	45.75	14,586,155	-0.20(-0.44%)
Feb 16, 2012	45.66	46.10	45.57	45.96	15,365,164	+0.46(+1.01%)
Feb 15, 2012	45.69	45.78	45.38	45.50	16,529,759	+0.05(+0.11%)
Feb 14, 2012	45.18	45.45	45.18	45.45	9,927,100	+0.18(+0.39%)
Feb 13, 2012	45.22	45.38	45.16	45.28	9,787,796	+0.25(+0.55%)
Feb 10, 2012	44.83	45.10	44.80	45.03	11,768,512	-0.11(-0.25%)
Feb 09, 2012	45.00	45.18	44.78	45.14	12,983,459	+0.28(+0.63%)
Feb 08, 2012	44.92	44.96	44.72	44.86	11,597,189	-0.04(-0.09%)
Feb 07, 2012	44.80	45.05	44.67	44.90	12,628,316	+0.13(+0.30%)
Feb 06, 2012	44.31	44.84	44.25	44.77	13,841,650	+0.52(+1.18%)
Feb 03, 2012	44.66	45.01	44.10	44.25	24,742,302	-0.39(-0.87%)
Feb 02, 2012	44.65	44.85	44.58	44.63	17,893,636	+0.08(+0.17%)

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.