Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.51	31.53	31.28	31.51	4,130,567	-0.06(-0.19%)
Apr 29, 2013	31.39	31.62	31.36	31.57	4,452,906	+0.15(+0.49%)
Apr 26, 2013	31.45	31.85	31.25	31.42	6,513,553	-0.43(-1.35%)
Apr 25, 2013	31.82	32.04	31.77	31.85	8,061,447	+0.07(+0.23%)
Apr 24, 2013	31.73	31.91	31.66	31.78	12,003,745	+0.27(+0.84%)
Apr 23, 2013	31.12	31.53	31.11	31.51	10,192,812	+0.43(+1.39%)
Apr 22, 2013	31.06	31.19	30.82	31.08	10,650,639	-0.03(-0.09%)
Apr 19, 2013	30.76	31.14	30.65	31.11	5,465,289	+0.72(+2.39%)
Apr 18, 2013	30.46	30.51	30.21	30.38	8,170,865	-0.21(-0.70%)
Apr 17, 2013	30.60	30.69	30.21	30.60	5,898,478	-0.05(-0.15%)
Apr 16, 2013	30.60	30.74	30.47	30.64	6,192,842	+0.60(+2.01%)
Apr 15, 2013	30.50	30.62	30.02	30.04	8,950,222	-0.89(-2.87%)
Apr 12, 2013	30.95	31.07	30.79	30.93	9,730,506	-0.41(-1.31%)
Apr 11, 2013	31.03	31.48	30.98	31.34	9,807,070	+0.52(+1.68%)
Apr 10, 2013	30.66	30.88	30.62	30.82	14,016,311	+0.77(+2.56%)
Apr 09, 2013	29.88	30.18	29.78	30.05	12,089,909	-0.04(-0.13%)
Apr 08, 2013	29.86	30.17	29.60	30.09	11,889,577	+0.60(+2.04%)
Apr 05, 2013	28.86	29.54	28.80	29.49	12,110,873	+0.42(+1.44%)
Apr 04, 2013	28.85	29.08	28.78	29.07	15,655,193	+2.03(+7.50%)
Apr 03, 2013	27.51	27.52	26.99	27.05	5,964,784	-0.28(-1.02%)
Apr 02, 2013	27.22	27.34	27.09	27.32	8,054,921	+0.03(+0.10%)
Apr 01, 2013	27.50	27.60	27.22	27.30	10,269,627	-1.32(-4.61%)
Mar 28, 2013	28.60	28.62	28.49	28.62	3,486,485	-0.24(-0.83%)
Mar 27, 2013	28.64	28.88	28.58	28.85	1,902,598	+0.03(+0.09%)
Mar 26, 2013	28.64	28.83	28.56	28.83	3,263,503	+0.30(+1.04%)
Mar 25, 2013	28.94	28.95	28.34	28.53	4,167,229	-0.33(-1.15%)
Mar 22, 2013	28.85	28.93	28.73	28.86	3,110,114	-0.11(-0.39%)
Mar 21, 2013	29.12	29.21	28.86	28.97	3,485,411	-0.33(-1.13%)
Mar 20, 2013	29.02	29.35	28.99	29.31	4,421,047	+0.52(+1.82%)
Mar 19, 2013	28.86	28.93	28.59	28.78	3,617,934	+0.11(+0.39%)
Mar 18, 2013	28.49	28.84	28.48	28.67	3,792,890	-0.13(-0.46%)
Mar 15, 2013	28.91	28.91	28.69	28.80	7,520,474	-0.04(-0.14%)
Mar 14, 2013	28.80	28.88	28.53	28.84	11,268,782	+0.20(+0.69%)
Mar 13, 2013	28.53	28.78	28.52	28.64	3,388,423	+0.21(+0.75%)
Mar 12, 2013	28.52	28.64	28.36	28.43	4,575,561	-0.38(-1.31%)
Mar 11, 2013	28.71	28.83	28.61	28.81	7,213,511	+0.19(+0.67%)
Mar 08, 2013	28.56	28.68	28.35	28.62	7,548,037	+0.44(+1.58%)
Mar 07, 2013	28.09	28.29	28.05	28.17	4,134,321	+0.04(+0.14%)
Mar 06, 2013	27.85	28.16	27.82	28.13	4,729,381	+0.48(+1.72%)
Mar 05, 2013	27.56	27.71	27.50	27.66	2,718,393	+0.09(+0.31%)
Mar 04, 2013	27.54	27.58	27.34	27.57	2,062,790	-0.04(-0.14%)
Mar 01, 2013	27.32	27.67	27.19	27.61	4,978,706	+0.48(+1.78%)
Feb 28, 2013	27.05	27.31	26.95	27.13	3,286,883	+0.22(+0.81%)
Feb 27, 2013	26.51	26.97	26.43	26.91	1,937,140	+0.07(+0.27%)
Feb 26, 2013	26.78	26.94	26.54	26.83	3,252,660	-0.33(-1.22%)
Feb 22, 2013	27.03	27.17	26.90	27.17	12,261,958	+0.53(+1.99%)
Feb 21, 2013	26.82	26.82	26.46	26.64	3,137,829	-0.38(-1.40%)
Feb 20, 2013	27.35	27.36	27.01	27.01	3,652,408	-0.06(-0.22%)
Feb 19, 2013	26.95	27.08	26.92	27.07	6,047,184	+0.34(+1.26%)
Feb 15, 2013	26.72	26.85	26.67	26.73	4,350,655	+0.15(+0.57%)
Feb 14, 2013	26.73	26.74	26.55	26.58	3,836,235	-0.39(-1.45%)
Feb 13, 2013	27.03	27.04	26.89	26.97	5,130,909	-0.17(-0.61%)
Feb 12, 2013	27.15	27.19	26.97	27.14	4,246,089	-0.30(-1.09%)
Feb 11, 2013	27.25	27.53	27.09	27.44	4,446,650	+0.64(+2.40%)
Feb 08, 2013	26.64	26.89	26.64	26.79	3,945,776	-0.37(-1.37%)
Feb 07, 2013	27.23	27.26	26.87	27.17	6,167,550	-0.09(-0.32%)
Feb 06, 2013	27.01	27.28	26.91	27.25	23,637,188	+0.78(+2.93%)
Feb 04, 2013	26.68	26.73	26.45	26.48	4,007,975	-0.20(-0.75%)

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.