Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.46	31.55	31.44	31.53	5,563,361	+0.10(+0.31%)
Apr 29, 2013	31.40	31.44	31.36	31.43	2,845,743	+0.08(+0.24%)
Apr 26, 2013	31.37	31.37	31.34	31.36	4,091,452	+0.02(+0.05%)
Apr 25, 2013	31.29	31.40	31.29	31.34	5,813,638	+0.04(+0.12%)
Apr 24, 2013	31.25	31.32	31.23	31.31	5,510,364	+0.06(+0.19%)
Apr 23, 2013	31.16	31.25	31.15	31.25	4,263,389	+0.10(+0.32%)
Apr 22, 2013	31.09	31.18	31.06	31.15	5,144,271	+0.10(+0.32%)
Apr 19, 2013	31.04	31.06	31.00	31.05	3,743,144	+0.04(+0.12%)
Apr 18, 2013	31.06	31.07	31.00	31.01	5,764,147	-0.06(-0.19%)
Apr 17, 2013	31.09	31.09	31.00	31.07	3,984,084	-0.07(-0.22%)
Apr 16, 2013	31.03	31.15	31.01	31.14	5,790,154	+0.17(+0.56%)
Apr 15, 2013	31.07	31.09	30.97	30.97	6,001,510	-0.17(-0.53%)
Apr 12, 2013	31.09	31.13	31.05	31.13	3,431,091	+0.04(+0.12%)
Apr 11, 2013	31.11	31.12	31.07	31.09	3,669,753	-0.02(-0.05%)
Apr 10, 2013	30.97	31.11	30.97	31.11	7,028,904	+0.15(+0.49%)
Apr 09, 2013	30.94	30.98	30.90	30.96	6,828,052	+0.05(+0.15%)
Apr 08, 2013	30.85	30.92	30.84	30.91	18,837,938	+0.02(+0.07%)
Apr 05, 2013	30.79	30.89	30.78	30.89	9,477,965	+0.05(+0.15%)
Apr 04, 2013	30.93	30.97	30.84	30.85	29,031,566	-0.06(-0.20%)
Apr 03, 2013	30.91	30.93	30.86	30.91	5,186,406	+0.00(+0.00%)
Apr 02, 2013	30.94	30.97	30.88	30.91	7,030,039	-0.02(-0.07%)
Apr 01, 2013	30.86	30.95	30.83	30.93	7,057,677	+0.35(+1.15%)
Mar 28, 2013	30.49	30.58	30.49	30.58	5,226,621	+0.04(+0.15%)
Mar 27, 2013	30.49	30.54	30.49	30.53	3,555,469	-0.01(-0.05%)
Mar 26, 2013	30.55	30.56	30.50	30.55	2,842,897	+0.04(+0.15%)
Mar 25, 2013	30.53	30.57	30.48	30.50	7,320,516	-0.02(-0.07%)
Mar 22, 2013	30.55	30.58	30.50	30.53	4,922,721	-0.01(-0.05%)
Mar 21, 2013	30.56	30.59	30.50	30.54	4,541,429	-0.04(-0.15%)
Mar 20, 2013	30.53	30.61	30.53	30.59	3,229,829	+0.07(+0.24%)
Mar 19, 2013	30.57	30.59	30.49	30.51	7,341,629	-0.04(-0.15%)
Mar 18, 2013	30.48	30.58	30.44	30.56	4,948,818	+0.00(+0.00%)
Mar 15, 2013	30.53	30.57	30.50	30.55	3,183,118	+0.02(+0.07%)
Mar 14, 2013	30.50	30.57	30.48	30.53	6,092,756	+0.02(+0.07%)
Mar 13, 2013	30.46	30.51	30.41	30.51	4,749,603	+0.09(+0.28%)
Mar 12, 2013	30.45	30.47	30.40	30.43	7,070,016	-0.00(-0.01%)
Mar 11, 2013	30.44	30.46	30.41	30.43	5,193,169	+0.01(+0.04%)
Mar 08, 2013	30.44	30.47	30.37	30.42	14,104,607	+0.00(+0.01%)
Mar 07, 2013	30.38	30.48	30.38	30.41	3,493,692	+0.03(+0.09%)
Mar 06, 2013	30.43	30.43	30.36	30.39	4,483,677	+0.01(+0.04%)
Mar 05, 2013	30.35	30.41	30.35	30.38	3,879,004	+0.04(+0.15%)
Mar 04, 2013	30.32	30.36	30.31	30.33	6,082,534	-0.04(-0.12%)
Mar 01, 2013	30.26	30.38	30.25	30.37	7,452,432	+0.43(+1.44%)
Feb 28, 2013	29.98	29.99	29.93	29.94	5,662,715	-0.05(-0.16%)
Feb 27, 2013	29.97	30.04	29.96	29.99	7,764,284	+0.03(+0.10%)
Feb 26, 2013	29.89	30.01	29.85	29.96	11,365,746	+0.07(+0.22%)
Feb 22, 2013	29.85	29.91	29.82	29.89	7,041,877	+0.04(+0.12%)
Feb 21, 2013	29.80	29.85	29.79	29.85	6,575,064	+0.03(+0.10%)
Feb 20, 2013	29.86	29.90	29.81	29.82	6,175,486	-0.04(-0.12%)
Feb 19, 2013	29.82	29.88	29.81	29.86	6,875,057	+0.10(+0.32%)
Feb 15, 2013	29.83	29.88	29.74	29.77	7,757,834	-0.07(-0.22%)
Feb 14, 2013	29.74	29.85	29.73	29.83	6,932,550	+0.07(+0.22%)
Feb 13, 2013	29.75	29.78	29.71	29.77	6,541,032	+0.04(+0.12%)
Feb 12, 2013	29.63	29.77	29.62	29.73	8,705,565	+0.10(+0.32%)
Feb 11, 2013	29.60	29.64	29.59	29.63	8,783,915	+0.02(+0.07%)
Feb 08, 2013	29.61	29.67	29.61	29.61	8,918,713	+0.01(+0.05%)
Feb 07, 2013	29.69	29.69	29.58	29.60	9,629,443	-0.10(-0.32%)
Feb 06, 2013	29.74	29.74	29.64	29.69	9,238,527	+0.01(+0.02%)
Feb 04, 2013	29.73	29.80	29.66	29.69	11,508,511	-0.12(-0.42%)

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.