Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	38.02	38.29	37.81	38.23	4,659,047	+0.20(+0.53%)
Apr 29, 2013	37.40	38.22	37.25	38.03	4,269,501	+0.81(+2.16%)
Apr 26, 2013	37.22	37.32	36.84	37.22	3,876,458	+0.10(+0.26%)
Apr 25, 2013	37.16	37.84	37.02	37.13	3,900,731	+0.03(+0.07%)
Apr 24, 2013	36.90	37.30	36.78	37.10	4,161,905	+0.35(+0.94%)
Apr 23, 2013	35.99	36.77	35.49	36.75	7,586,665	+0.85(+2.38%)
Apr 22, 2013	35.76	36.00	35.28	35.90	6,677,300	+0.18(+0.51%)
Apr 19, 2013	37.04	37.11	35.44	35.72	7,943,161	-1.15(-3.13%)
Apr 18, 2013	36.75	37.15	36.17	36.87	4,506,922	+0.21(+0.57%)
Apr 17, 2013	37.13	37.14	36.16	36.66	5,071,015	-0.85(-2.28%)
Apr 16, 2013	37.27	37.61	37.00	37.52	4,887,321	+0.65(+1.75%)
Apr 15, 2013	37.72	37.84	36.86	36.87	7,984,277	-1.35(-3.54%)
Apr 12, 2013	39.06	39.23	38.13	38.22	8,288,148	-1.03(-2.64%)
Apr 11, 2013	38.85	39.36	38.51	39.26	4,207,766	+0.51(+1.33%)
Apr 10, 2013	38.55	38.94	38.30	38.74	3,696,938	+0.40(+1.03%)
Apr 09, 2013	37.84	38.60	37.63	38.35	3,261,061	+0.55(+1.45%)
Apr 08, 2013	37.52	37.99	37.35	37.80	3,580,953	+0.31(+0.81%)
Apr 05, 2013	36.78	37.84	36.71	37.50	4,963,983	+0.42(+1.14%)
Apr 04, 2013	37.36	37.61	36.88	37.07	4,639,701	-0.32(-0.85%)
Apr 03, 2013	38.15	38.22	37.23	37.39	4,197,365	-0.76(-2.00%)
Apr 02, 2013	38.67	38.68	37.98	38.15	4,513,026	-0.40(-1.03%)
Apr 01, 2013	39.02	39.07	38.21	38.55	4,989,721	-0.62(-1.60%)
Mar 28, 2013	39.68	39.79	39.12	39.18	5,382,448	-0.50(-1.26%)
Mar 27, 2013	39.54	39.81	39.40	39.68	2,513,524	-0.05(-0.12%)
Mar 26, 2013	39.74	39.89	39.45	39.72	3,274,404	+0.13(+0.33%)
Mar 25, 2013	40.03	40.38	39.47	39.59	3,495,355	-0.20(-0.51%)
Mar 22, 2013	39.72	39.99	39.54	39.79	3,562,864	+0.28(+0.70%)
Mar 21, 2013	39.43	40.06	39.34	39.52	4,219,003	-0.14(-0.35%)
Mar 20, 2013	40.06	40.27	39.37	39.65	4,168,584	-0.10(-0.26%)
Mar 19, 2013	40.22	40.36	39.45	39.76	5,499,571	-0.49(-1.22%)
Mar 18, 2013	40.01	40.61	39.82	40.25	4,581,272	-0.06(-0.16%)
Mar 15, 2013	39.93	40.64	39.83	40.31	7,034,596	+0.26(+0.66%)
Mar 14, 2013	38.72	40.13	38.68	40.05	5,932,735	+1.38(+3.57%)
Mar 13, 2013	38.40	39.22	38.40	38.67	5,221,365	+0.02(+0.05%)
Mar 12, 2013	38.80	39.09	38.52	38.65	4,477,172	-0.07(-0.18%)
Mar 11, 2013	38.76	38.86	38.23	38.72	3,755,588	-0.19(-0.50%)
Mar 08, 2013	38.74	38.96	38.59	38.91	3,886,217	+0.31(+0.81%)
Mar 07, 2013	37.58	38.65	37.57	38.60	5,762,690	+1.02(+2.71%)
Mar 06, 2013	37.53	37.82	37.26	37.58	4,096,616	+0.17(+0.44%)
Mar 05, 2013	37.30	37.68	37.12	37.42	4,566,231	+0.38(+1.03%)
Mar 04, 2013	37.15	37.22	36.79	37.04	4,906,440	-0.24(-0.65%)
Mar 01, 2013	37.27	37.40	37.06	37.28	3,931,622	-0.26(-0.70%)
Feb 28, 2013	37.49	37.75	37.29	37.54	6,091,818	+0.08(+0.22%)
Feb 27, 2013	37.06	37.67	37.05	37.46	4,537,439	+0.28(+0.76%)
Feb 26, 2013	37.60	37.65	36.45	37.17	7,467,467	-0.19(-0.50%)
Feb 25, 2013	38.38	38.56	37.35	37.36	6,975,788	-0.68(-1.78%)
Feb 22, 2013	38.26	38.39	37.60	38.04	6,569,639	+0.07(+0.18%)
Feb 21, 2013	38.99	39.04	37.97	37.97	9,444,735	-1.17(-2.99%)
Feb 20, 2013	41.94	41.94	38.58	39.14	13,528,955	-2.77(-6.60%)
Feb 19, 2013	41.15	41.93	40.99	41.91	8,592,416	+0.91(+2.23%)
Feb 15, 2013	42.13	42.13	40.63	40.99	7,744,292	-0.98(-2.32%)
Feb 14, 2013	42.29	42.76	41.79	41.97	7,826,283	-0.57(-1.33%)
Feb 13, 2013	41.74	42.72	41.69	42.54	12,096,593	+1.35(+3.28%)
Feb 12, 2013	41.37	41.51	40.86	41.19	3,718,809	-0.12(-0.28%)
Feb 11, 2013	41.70	41.80	41.03	41.30	3,865,937	-0.50(-1.19%)
Feb 08, 2013	41.17	41.86	40.95	41.80	5,064,523	+0.64(+1.55%)
Feb 07, 2013	40.34	41.77	40.29	41.17	9,415,475	+0.97(+2.41%)
Feb 06, 2013	39.97	40.45	39.88	40.20	4,080,883	+0.64(+1.61%)
Feb 04, 2013	39.93	40.14	39.49	39.56	3,615,547	-0.58(-1.45%)

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.