Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.96	46.84	45.75	46.04	3,733,530	+0.92(+2.04%)
Apr 29, 2013	45.00	45.16	44.77	45.12	1,682,777	+0.30(+0.67%)
Apr 26, 2013	45.00	45.00	44.77	44.82	925,183	-0.18(-0.40%)
Apr 25, 2013	44.76	45.30	44.76	45.00	2,351,426	+0.51(+1.15%)
Apr 24, 2013	44.29	44.61	43.96	44.49	1,267,260	+0.39(+0.88%)
Apr 23, 2013	43.73	44.16	43.50	44.10	1,714,954	+0.71(+1.64%)
Apr 22, 2013	42.88	43.42	42.48	43.39	1,938,747	+0.63(+1.47%)
Apr 19, 2013	41.37	42.79	40.93	42.76	3,387,903	+1.59(+3.86%)
Apr 18, 2013	41.73	41.92	40.68	41.17	2,312,511	-0.36(-0.87%)
Apr 17, 2013	42.03	42.03	40.52	41.53	4,117,496	-0.92(-2.17%)
Apr 16, 2013	42.48	42.72	42.10	42.45	2,820,785	+0.36(+0.86%)
Apr 15, 2013	43.85	43.91	42.09	42.09	2,683,473	-1.90(-4.32%)
Apr 12, 2013	44.53	44.53	43.59	43.99	2,763,085	-1.21(-2.68%)
Apr 11, 2013	43.72	45.28	43.72	45.20	2,923,510	+1.89(+4.36%)
Apr 10, 2013	42.07	43.42	41.75	43.31	3,658,350	+1.63(+3.91%)
Apr 09, 2013	42.56	42.78	41.60	41.68	2,022,985	-0.70(-1.65%)
Apr 08, 2013	41.41	42.45	41.37	42.38	1,486,076	+1.03(+2.49%)
Apr 05, 2013	40.59	41.43	40.34	41.35	1,079,639	+0.24(+0.58%)
Apr 04, 2013	40.53	41.11	40.48	41.11	1,160,189	+0.41(+1.01%)
Apr 03, 2013	42.00	42.45	40.70	40.70	2,686,320	-0.79(-1.90%)
Apr 02, 2013	41.50	41.81	41.30	41.49	1,500,246	+0.31(+0.75%)
Apr 01, 2013	41.67	41.84	40.94	41.18	1,469,560	-0.52(-1.25%)
Mar 28, 2013	41.14	41.72	41.04	41.70	1,659,435	+0.58(+1.41%)
Mar 27, 2013	40.63	41.16	40.40	41.12	885,005	+0.28(+0.69%)
Mar 26, 2013	40.46	40.87	40.33	40.84	927,815	+0.53(+1.31%)
Mar 25, 2013	40.50	40.66	40.21	40.31	807,096	-0.04(-0.10%)
Mar 22, 2013	40.37	40.52	40.14	40.35	960,949	+0.17(+0.42%)
Mar 21, 2013	40.90	41.08	40.10	40.18	1,092,038	-0.89(-2.17%)
Mar 20, 2013	41.31	41.77	40.83	41.07	1,550,416	+0.03(+0.07%)
Mar 19, 2013	41.58	41.77	40.79	41.04	1,098,675	-0.52(-1.25%)
Mar 18, 2013	41.33	41.81	41.21	41.56	1,078,886	-0.10(-0.24%)
Mar 15, 2013	41.30	41.94	40.90	41.66	1,709,235	+0.19(+0.46%)
Mar 14, 2013	41.39	41.59	41.20	41.47	699,148	+0.14(+0.34%)
Mar 13, 2013	41.26	41.69	41.13	41.33	1,037,278	+0.11(+0.27%)
Mar 12, 2013	41.35	41.55	41.11	41.22	929,666	-0.15(-0.36%)
Mar 11, 2013	41.29	41.55	41.18	41.37	1,177,780	-0.04(-0.10%)
Mar 08, 2013	41.15	41.44	40.86	41.41	1,073,426	+0.50(+1.22%)
Mar 07, 2013	40.73	41.00	40.57	40.91	1,091,930	+0.26(+0.64%)
Mar 06, 2013	40.40	41.65	40.34	40.65	2,321,892	+0.41(+1.02%)
Mar 05, 2013	39.61	40.36	39.61	40.24	998,744	+0.83(+2.11%)
Mar 04, 2013	38.42	39.95	38.39	39.41	1,625,045	+1.03(+2.68%)
Mar 01, 2013	38.15	38.67	38.13	38.38	1,179,907	-0.03(-0.08%)
Feb 28, 2013	38.80	39.08	38.40	38.41	1,393,890	-0.18(-0.47%)
Feb 27, 2013	38.25	38.74	38.24	38.59	1,207,687	+0.27(+0.70%)
Feb 26, 2013	38.35	38.58	37.80	38.32	1,264,083	+0.08(+0.21%)
Feb 25, 2013	39.11	39.87	38.21	38.24	2,636,373	-0.68(-1.75%)
Feb 22, 2013	38.64	38.95	38.51	38.92	813,139	+0.42(+1.09%)
Feb 21, 2013	39.33	39.33	38.43	38.50	1,407,771	-0.98(-2.48%)
Feb 20, 2013	40.08	40.10	39.38	39.48	1,680,520	-0.57(-1.42%)
Feb 19, 2013	39.51	40.16	39.36	40.05	1,939,517	+0.69(+1.75%)
Feb 15, 2013	39.67	40.18	39.05	39.36	1,999,908	-0.36(-0.91%)
Feb 14, 2013	39.23	39.95	39.17	39.72	1,141,655	+0.32(+0.81%)
Feb 13, 2013	39.62	39.91	39.21	39.40	1,165,435	-0.22(-0.56%)
Feb 12, 2013	39.55	39.65	39.34	39.62	1,081,139	+0.01(+0.03%)
Feb 11, 2013	40.00	40.02	39.44	39.61	982,774	-0.16(-0.40%)
Feb 08, 2013	39.55	40.10	39.46	39.77	1,398,929	+0.38(+0.96%)
Feb 07, 2013	39.42	39.75	38.76	39.39	2,134,733	-0.71(-1.77%)
Feb 06, 2013	39.77	40.22	39.56	40.10	1,500,492	+1.30(+3.35%)
Feb 04, 2013	39.25	39.25	38.55	38.80	2,413,473	-0.45(-1.15%)

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.