Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	60.49	63.10	60.09	63.07	5,022,997	+2.60(+4.30%)
Apr 27, 2012	59.44	60.74	58.04	60.47	2,925,752	+1.20(+2.03%)
Apr 26, 2012	57.11	59.98	55.83	59.27	7,475,309	+2.35(+4.12%)
Apr 25, 2012	55.86	57.11	55.64	56.92	2,825,234	+1.53(+2.77%)
Apr 24, 2012	55.26	55.75	54.56	55.39	1,484,197	+0.44(+0.81%)
Apr 23, 2012	53.70	56.01	53.46	54.94	2,231,966	+0.36(+0.66%)
Apr 20, 2012	56.00	56.25	54.53	54.58	1,919,034	-0.84(-1.52%)
Apr 19, 2012	53.38	56.14	53.20	55.42	4,007,578	+1.79(+3.33%)
Apr 18, 2012	53.24	54.13	53.19	53.64	2,572,131	+0.10(+0.19%)
Apr 17, 2012	52.63	53.80	52.49	53.53	2,653,393	+1.26(+2.41%)
Apr 16, 2012	53.18	53.45	51.99	52.27	1,688,188	-0.58(-1.09%)
Apr 13, 2012	53.84	54.14	52.59	52.85	1,699,731	-0.42(-0.78%)
Apr 12, 2012	52.06	53.46	51.90	53.27	2,420,067	+1.21(+2.33%)
Apr 11, 2012	54.33	54.34	52.04	52.06	2,191,287	-1.67(-3.12%)
Apr 10, 2012	53.44	54.88	53.17	53.73	3,073,326	+0.28(+0.53%)
Apr 09, 2012	53.54	54.09	52.94	53.45	1,261,621	-1.10(-2.01%)
Apr 05, 2012	54.61	55.93	54.20	54.54	1,425,719	+0.04(+0.07%)
Apr 04, 2012	54.38	54.97	54.04	54.51	1,462,457	-0.52(-0.95%)
Apr 03, 2012	55.34	55.57	54.39	55.03	1,408,130	-0.54(-0.97%)
Apr 02, 2012	54.67	56.17	54.42	55.57	1,536,235	+0.56(+1.01%)
Mar 30, 2012	54.25	55.23	54.13	55.01	1,943,886	+1.12(+2.07%)
Mar 29, 2012	53.92	54.37	53.09	53.89	1,748,649	-0.55(-1.01%)
Mar 28, 2012	55.23	55.23	53.96	54.44	1,555,079	-0.97(-1.76%)
Mar 27, 2012	55.96	56.22	55.30	55.41	1,141,151	-0.66(-1.18%)
Mar 26, 2012	56.23	56.34	55.57	56.08	2,263,217	+0.23(+0.41%)
Mar 23, 2012	55.74	56.10	55.06	55.85	2,899,027	+0.12(+0.22%)
Mar 22, 2012	58.14	58.14	55.39	55.73	2,841,204	-3.36(-5.68%)
Mar 21, 2012	59.11	59.33	58.49	59.09	1,923,732	-0.01(-0.02%)
Mar 20, 2012	59.34	59.38	58.57	59.09	1,873,522	-0.95(-1.58%)
Mar 19, 2012	59.03	60.55	58.69	60.04	1,427,728	+1.09(+1.85%)
Mar 16, 2012	57.65	59.18	57.62	58.95	2,970,892	+1.63(+2.84%)
Mar 15, 2012	57.62	58.97	56.85	57.33	2,096,242	-0.24(-0.41%)
Mar 14, 2012	58.66	59.13	57.26	57.56	1,613,527	-1.12(-1.90%)
Mar 13, 2012	59.08	59.32	57.79	58.68	1,808,403	+0.01(+0.02%)
Mar 12, 2012	60.04	60.04	58.56	58.67	1,294,230	-1.38(-2.30%)
Mar 09, 2012	60.80	61.42	59.59	60.05	1,590,883	-0.74(-1.21%)
Mar 08, 2012	60.27	61.17	60.05	60.79	1,347,896	+0.89(+1.48%)
Mar 07, 2012	59.14	60.00	58.16	59.90	2,652,234	+0.75(+1.26%)
Mar 06, 2012	58.87	59.35	58.15	59.15	2,866,506	-0.87(-1.45%)
Mar 05, 2012	59.26	60.23	58.91	60.02	2,509,409	+0.69(+1.16%)
Mar 02, 2012	60.68	61.01	58.98	59.33	1,585,988	-1.75(-2.86%)
Mar 01, 2012	60.23	61.40	59.29	61.08	2,234,988	+0.87(+1.44%)
Feb 29, 2012	60.38	60.69	59.25	60.21	2,520,069	-0.04(-0.06%)
Feb 28, 2012	60.59	60.79	59.57	60.25	2,707,667	-0.36(-0.59%)
Feb 27, 2012	61.48	61.57	60.45	60.61	2,347,678	-1.74(-2.79%)
Feb 24, 2012	62.51	63.30	62.16	62.35	2,124,912	-0.12(-0.20%)
Feb 23, 2012	62.55	62.82	61.25	62.47	2,246,492	-0.03(-0.05%)
Feb 22, 2012	62.49	64.77	61.77	62.50	5,186,996	+1.73(+2.85%)
Feb 21, 2012	62.60	63.00	60.33	60.77	3,213,110	-1.37(-2.21%)
Feb 17, 2012	60.91	62.33	60.71	62.14	2,902,135	+2.22(+3.71%)
Feb 16, 2012	59.71	60.36	59.05	59.92	2,545,969	+0.25(+0.41%)
Feb 15, 2012	60.22	60.75	59.23	59.67	2,252,712	-0.13(-0.22%)
Feb 14, 2012	59.89	60.17	59.15	59.80	1,707,786	-0.04(-0.06%)
Feb 13, 2012	60.05	60.19	58.93	59.84	1,945,379	+0.44(+0.75%)
Feb 10, 2012	58.28	59.78	58.22	59.40	2,102,215	-0.50(-0.84%)
Feb 09, 2012	58.68	60.45	58.58	59.90	2,706,097	+1.58(+2.71%)
Feb 08, 2012	58.60	59.33	57.64	58.32	2,528,368	-0.52(-0.88%)
Feb 07, 2012	57.45	59.09	56.48	58.84	2,638,332	+1.34(+2.34%)
Feb 06, 2012	55.87	57.66	55.08	57.50	2,325,671	+1.52(+2.72%)
Feb 03, 2012	55.87	56.15	55.14	55.97	1,920,135	+0.78(+1.40%)
Feb 02, 2012	55.37	56.86	55.00	55.20	2,714,404	-0.14(-0.26%)

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.