Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.69	55.87	54.96	55.39	2,982,438	-0.33(-0.60%)
Apr 27, 2012	55.79	56.02	55.08	55.72	2,793,984	+0.11(+0.19%)
Apr 26, 2012	55.24	55.82	54.88	55.62	3,118,593	+0.24(+0.44%)
Apr 25, 2012	54.70	55.80	54.52	55.37	6,453,799	+2.04(+3.83%)
Apr 24, 2012	52.91	53.50	52.75	53.33	3,802,083	+0.62(+1.18%)
Apr 23, 2012	52.12	52.80	51.80	52.71	3,963,485	-0.10(-0.19%)
Apr 20, 2012	52.30	52.85	52.19	52.81	3,728,218	+0.63(+1.21%)
Apr 19, 2012	52.74	53.13	51.83	52.18	4,638,173	-0.74(-1.39%)
Apr 18, 2012	52.63	53.10	52.03	52.91	4,230,984	+0.47(+0.90%)
Apr 17, 2012	52.06	52.73	51.74	52.44	3,759,976	+0.62(+1.19%)
Apr 16, 2012	51.51	52.28	51.34	51.83	3,334,586	+0.61(+1.19%)
Apr 13, 2012	51.33	51.78	51.09	51.22	3,404,559	-0.36(-0.69%)
Apr 12, 2012	50.35	51.96	50.35	51.58	3,716,176	+1.32(+2.63%)
Apr 11, 2012	50.26	50.74	50.10	50.26	3,164,456	+0.65(+1.30%)
Apr 10, 2012	50.60	50.62	49.30	49.61	4,697,594	-1.06(-2.08%)
Apr 09, 2012	50.95	51.11	50.53	50.67	3,767,951	-0.85(-1.65%)
Apr 05, 2012	50.58	51.69	50.51	51.52	5,265,574	+0.65(+1.27%)
Apr 04, 2012	50.10	51.08	50.10	50.87	5,578,069	+0.53(+1.06%)
Apr 03, 2012	50.75	50.87	49.96	50.34	5,729,368	-0.56(-1.10%)
Apr 02, 2012	49.87	51.27	49.69	50.90	4,063,361	+0.90(+1.81%)
Mar 30, 2012	50.49	50.73	49.87	50.00	3,719,658	-0.26(-0.51%)
Mar 29, 2012	49.63	50.31	49.25	50.26	4,148,876	+0.20(+0.41%)
Mar 28, 2012	50.39	50.45	49.78	50.05	4,847,067	-0.30(-0.60%)
Mar 27, 2012	50.24	50.47	49.91	50.35	4,452,575	+0.13(+0.26%)
Mar 26, 2012	49.53	50.32	49.53	50.23	3,606,431	+1.28(+2.61%)
Mar 23, 2012	49.38	49.56	48.87	48.95	4,419,540	-0.19(-0.39%)
Mar 22, 2012	50.55	50.55	49.01	49.14	5,632,043	-1.90(-3.72%)
Mar 21, 2012	50.98	51.27	50.73	51.04	2,883,841	+0.19(+0.37%)
Mar 20, 2012	51.55	51.66	50.81	50.85	3,758,535	-1.03(-1.98%)
Mar 19, 2012	52.16	52.44	51.65	51.87	3,622,796	-0.52(-0.99%)
Mar 16, 2012	52.12	52.70	51.87	52.39	7,140,999	+0.34(+0.66%)
Mar 15, 2012	48.98	52.40	48.68	52.05	10,634,500	+2.72(+5.51%)
Mar 14, 2012	50.83	50.93	49.17	49.33	5,732,491	-1.59(-3.13%)
Mar 13, 2012	50.57	50.95	50.16	50.92	3,903,229	+0.73(+1.45%)
Mar 12, 2012	50.65	50.71	50.11	50.20	3,651,834	-0.30(-0.59%)
Mar 09, 2012	50.87	51.08	50.17	50.49	3,293,040	-0.22(-0.43%)
Mar 08, 2012	49.91	50.97	49.73	50.71	5,971,302	+1.14(+2.30%)
Mar 07, 2012	50.44	50.44	49.56	49.57	5,666,928	-0.52(-1.03%)
Mar 06, 2012	50.73	50.73	49.66	50.09	7,637,617	-1.31(-2.56%)
Mar 05, 2012	51.71	52.22	50.82	51.40	4,239,148	-0.32(-0.62%)
Mar 02, 2012	52.31	52.69	51.49	51.72	4,516,287	-0.66(-1.26%)
Mar 01, 2012	52.29	52.66	51.95	52.38	4,103,394	+0.05(+0.10%)
Feb 29, 2012	52.80	53.04	52.09	52.33	6,386,507	-0.51(-0.96%)
Feb 28, 2012	53.79	53.92	52.70	52.84	5,921,442	-0.77(-1.44%)
Feb 27, 2012	52.80	54.19	52.78	53.61	5,151,888	+0.43(+0.80%)
Feb 24, 2012	52.41	53.44	52.41	53.19	4,767,615	+0.55(+1.04%)
Feb 23, 2012	52.14	52.72	51.57	52.64	4,386,089	+0.65(+1.26%)
Feb 22, 2012	52.15	52.70	51.75	51.99	4,907,198	-0.21(-0.39%)
Feb 21, 2012	51.94	52.37	51.69	52.19	6,109,358	-0.07(-0.13%)
Feb 17, 2012	52.09	52.67	51.99	52.26	5,645,717	+0.28(+0.54%)
Feb 16, 2012	51.57	52.32	51.52	51.98	6,819,935	+0.46(+0.88%)
Feb 15, 2012	53.64	53.89	51.31	51.52	8,571,858	-1.94(-3.64%)
Feb 14, 2012	53.90	54.09	53.16	53.47	3,436,339	-0.49(-0.91%)
Feb 13, 2012	54.71	54.98	53.38	53.96	3,518,910	-0.36(-0.67%)
Feb 10, 2012	54.39	54.81	53.95	54.33	3,700,616	-0.61(-1.11%)
Feb 09, 2012	55.29	55.51	54.70	54.93	2,769,251	-0.17(-0.30%)
Feb 08, 2012	54.94	55.23	54.40	55.10	3,669,167	+0.16(+0.29%)
Feb 07, 2012	54.68	55.17	54.11	54.94	5,164,451	+0.15(+0.28%)
Feb 06, 2012	55.48	55.56	54.71	54.79	4,097,916	-1.12(-2.00%)
Feb 03, 2012	55.63	56.20	55.34	55.91	4,413,082	+0.93(+1.70%)
Feb 02, 2012	55.01	55.32	54.84	54.97	4,214,585	-0.23(-0.41%)

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.