Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.34	42.82	42.23	42.37	4,558,510	-0.09(-0.21%)
Apr 27, 2012	41.69	42.69	41.54	42.46	2,810,343	+1.08(+2.60%)
Apr 26, 2012	41.75	41.82	41.27	41.39	3,155,480	-0.44(-1.05%)
Apr 25, 2012	41.74	42.10	41.52	41.82	3,127,731	+0.51(+1.23%)
Apr 24, 2012	40.32	41.74	40.28	41.32	4,187,582	+1.22(+3.03%)
Apr 23, 2012	39.84	40.56	39.61	40.10	4,690,900	-0.37(-0.91%)
Apr 20, 2012	39.79	41.51	39.55	40.47	6,845,782	+0.48(+1.20%)
Apr 19, 2012	40.36	40.87	39.73	39.99	4,455,877	-0.36(-0.89%)
Apr 18, 2012	39.72	40.63	39.46	40.35	4,377,755	+0.43(+1.07%)
Apr 17, 2012	39.80	40.18	39.43	39.92	3,955,802	+0.53(+1.34%)
Apr 16, 2012	39.79	40.04	39.16	39.39	3,025,448	-0.15(-0.38%)
Apr 13, 2012	39.95	40.05	39.35	39.54	2,765,059	-0.55(-1.37%)
Apr 12, 2012	38.89	40.24	38.84	40.09	2,523,595	+1.22(+3.13%)
Apr 11, 2012	39.07	39.27	38.63	38.87	2,545,791	+0.37(+0.96%)
Apr 10, 2012	39.72	39.94	38.43	38.51	3,759,673	-1.32(-3.30%)
Apr 09, 2012	39.99	40.09	39.55	39.82	3,163,462	-0.98(-2.39%)
Apr 05, 2012	40.88	41.25	40.66	40.80	3,680,367	-0.27(-0.66%)
Apr 04, 2012	40.74	41.14	40.56	41.07	2,816,279	-0.13(-0.31%)
Apr 03, 2012	41.35	41.59	40.84	41.20	2,344,370	-0.33(-0.79%)
Apr 02, 2012	41.14	41.93	40.96	41.53	3,361,166	+0.32(+0.77%)
Mar 30, 2012	41.43	41.70	40.73	41.21	4,233,571	+0.18(+0.44%)
Mar 29, 2012	40.38	41.12	40.25	41.03	3,441,436	+0.37(+0.91%)
Mar 28, 2012	41.21	41.55	40.28	40.66	3,768,281	-0.69(-1.66%)
Mar 27, 2012	41.58	41.83	41.30	41.35	2,872,708	-0.14(-0.34%)
Mar 26, 2012	40.79	41.65	40.79	41.49	3,632,052	+1.20(+2.97%)
Mar 23, 2012	40.36	40.47	39.48	40.29	3,962,389	-0.03(-0.07%)
Mar 22, 2012	39.95	40.45	39.69	40.32	3,906,255	-0.22(-0.54%)
Mar 21, 2012	40.51	40.67	40.13	40.54	3,438,705	+0.14(+0.35%)
Mar 20, 2012	40.40	40.58	39.90	40.40	3,145,535	-0.34(-0.83%)
Mar 19, 2012	40.79	40.86	40.48	40.74	3,078,261	-0.20(-0.49%)
Mar 16, 2012	40.84	41.26	40.82	40.94	5,375,130	+0.24(+0.59%)
Mar 15, 2012	40.23	40.84	39.92	40.70	3,641,410	+0.49(+1.21%)
Mar 14, 2012	40.55	40.75	37.63	40.21	4,679,978	-0.25(-0.62%)
Mar 13, 2012	40.48	40.60	39.95	40.46	4,175,460	+0.59(+1.47%)
Mar 12, 2012	39.22	40.03	39.12	39.87	4,670,122	+0.77(+1.96%)
Mar 09, 2012	39.02	39.50	38.63	39.10	3,906,183	-0.01(-0.03%)
Mar 08, 2012	38.50	39.36	38.47	39.11	2,609,892	+0.89(+2.32%)
Mar 07, 2012	37.75	38.40	37.49	38.23	4,763,011	+0.70(+1.86%)
Mar 06, 2012	37.99	37.99	37.21	37.53	4,837,949	-1.06(-2.74%)
Mar 05, 2012	39.39	39.39	38.04	38.59	3,744,722	-0.98(-2.47%)
Mar 02, 2012	39.83	40.36	39.41	39.56	2,901,235	-0.43(-1.07%)
Mar 01, 2012	39.88	40.34	39.81	39.99	2,461,711	+0.25(+0.63%)
Feb 29, 2012	40.06	40.34	39.42	39.74	4,777,399	-0.21(-0.52%)
Feb 28, 2012	40.25	40.25	39.53	39.95	4,982,363	-0.24(-0.60%)
Feb 27, 2012	39.85	40.40	39.23	40.19	3,492,083	-0.15(-0.37%)
Feb 24, 2012	40.81	40.87	40.25	40.34	3,326,978	-0.20(-0.49%)
Feb 23, 2012	40.54	40.66	39.89	40.54	3,911,213	-0.15(-0.37%)
Feb 22, 2012	40.77	41.05	40.55	40.69	3,134,202	-0.16(-0.39%)
Feb 21, 2012	40.81	41.06	40.22	40.85	6,462,922	+0.07(+0.17%)
Feb 17, 2012	41.24	41.31	40.54	40.78	4,709,351	+0.04(+0.10%)
Feb 16, 2012	38.98	40.86	38.98	40.74	6,191,997	+1.62(+4.15%)
Feb 15, 2012	38.95	39.68	38.16	39.11	3,832,478	+0.35(+0.90%)
Feb 14, 2012	38.51	38.85	38.11	38.77	2,654,197	-0.03(-0.08%)
Feb 13, 2012	38.02	39.09	37.95	38.80	5,102,283	+0.95(+2.50%)
Feb 10, 2012	37.36	37.88	37.12	37.85	4,034,779	+0.05(+0.13%)
Feb 09, 2012	38.33	38.46	37.34	37.80	3,088,946	-0.06(-0.16%)
Feb 08, 2012	39.01	39.46	37.72	37.86	8,244,079	+0.43(+1.14%)
Feb 07, 2012	37.03	37.76	36.96	37.43	6,126,989	+0.21(+0.56%)
Feb 06, 2012	37.21	37.36	36.88	37.22	2,981,858	-0.17(-0.45%)
Feb 03, 2012	36.59	37.53	36.49	37.39	3,894,459	+1.26(+3.47%)
Feb 02, 2012	35.25	36.51	35.24	36.13	6,444,139	+1.08(+3.07%)

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.