Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.39	32.36	30.90	32.36	608,009	+0.89(+2.83%)
Apr 29, 2013	32.04	32.31	31.44	31.47	661,987	-0.22(-0.70%)
Apr 26, 2013	32.31	32.16	31.60	31.69	729,933	-0.47(-1.48%)
Apr 25, 2013	31.33	32.95	31.25	32.16	1,294,048	+1.36(+4.43%)
Apr 24, 2013	29.07	30.86	29.04	30.80	737,768	+2.02(+7.04%)
Apr 23, 2013	28.92	29.05	28.61	28.78	1,191,298	-0.13(-0.46%)
Apr 22, 2013	28.49	28.94	28.21	28.91	793,333	+0.96(+3.42%)
Apr 19, 2013	28.20	28.33	27.48	27.95	1,594,361	+0.45(+1.65%)
Apr 18, 2013	26.02	27.62	25.82	27.50	1,160,553	+1.79(+6.98%)
Apr 17, 2013	26.24	26.48	25.61	25.71	1,445,425	-0.64(-2.42%)
Apr 16, 2013	26.98	27.43	26.33	26.34	1,117,151	+0.14(+0.54%)
Apr 15, 2013	28.23	28.23	26.03	26.20	2,140,239	-3.40(-11.48%)
Apr 12, 2013	29.90	29.93	29.05	29.60	714,309	-0.73(-2.40%)
Apr 11, 2013	30.82	30.88	30.25	30.33	512,616	-0.60(-1.94%)
Apr 10, 2013	32.05	32.21	30.82	30.93	517,522	-1.33(-4.12%)
Apr 09, 2013	31.53	32.34	31.50	32.25	578,592	+0.62(+1.97%)
Apr 08, 2013	32.11	32.19	31.50	31.63	255,987	-0.48(-1.50%)
Apr 05, 2013	32.31	32.54	32.00	32.11	456,552	-0.18(-0.55%)
Apr 04, 2013	31.43	32.36	30.44	32.29	937,632	+0.68(+2.16%)
Apr 03, 2013	32.77	33.12	31.32	31.61	723,055	-1.19(-3.62%)
Apr 02, 2013	33.14	33.48	32.62	32.80	351,832	-0.50(-1.51%)
Apr 01, 2013	33.71	33.89	33.19	33.30	228,128	-0.51(-1.51%)
Mar 28, 2013	33.61	33.90	33.51	33.81	392,140	-0.01(-0.04%)
Mar 27, 2013	33.31	33.84	33.31	33.83	300,235	+0.48(+1.45%)
Mar 26, 2013	33.11	33.40	32.98	33.34	277,929	+0.26(+0.78%)
Mar 25, 2013	33.23	33.57	33.00	33.08	613,954	-0.43(-1.28%)
Mar 22, 2013	33.33	33.89	33.00	33.51	400,318	+0.38(+1.14%)
Mar 21, 2013	32.66	33.23	32.63	33.14	485,925	+0.33(+0.99%)
Mar 20, 2013	33.43	33.43	32.04	32.81	903,571	-1.35(-3.95%)
Mar 19, 2013	33.97	34.35	33.46	34.16	608,973	+0.04(+0.11%)
Mar 18, 2013	33.94	34.60	33.94	34.12	713,329	+0.16(+0.46%)
Mar 15, 2013	35.02	35.05	33.48	33.97	774,253	-1.00(-2.86%)
Mar 14, 2013	34.69	35.03	34.25	34.97	402,740	+0.08(+0.23%)
Mar 13, 2013	35.58	35.70	34.79	34.89	451,080	-0.42(-1.18%)
Mar 12, 2013	34.85	35.58	34.84	35.30	540,891	+0.68(+1.97%)
Mar 11, 2013	34.70	34.91	34.50	34.62	387,907	+0.04(+0.11%)
Mar 08, 2013	34.36	35.03	34.05	34.58	407,154	+0.19(+0.56%)
Mar 07, 2013	34.59	34.87	33.91	34.39	703,868	-0.19(-0.54%)
Mar 06, 2013	33.60	34.76	33.28	34.58	940,824	+1.20(+3.60%)
Mar 05, 2013	33.55	33.87	33.25	33.37	763,805	-0.04(-0.11%)
Mar 04, 2013	34.66	34.72	33.13	33.41	762,751	-1.40(-4.03%)
Mar 01, 2013	35.77	35.80	34.75	34.81	352,688	-0.96(-2.70%)
Feb 28, 2013	36.21	36.38	35.32	35.78	419,155	-0.39(-1.07%)
Feb 27, 2013	36.16	36.24	35.61	36.16	347,084	-0.24(-0.67%)
Feb 26, 2013	35.81	36.67	35.38	36.41	410,177	+0.62(+1.72%)
Feb 22, 2013	35.03	35.92	34.86	35.79	388,023	+0.59(+1.66%)
Feb 21, 2013	35.36	36.08	35.05	35.21	598,534	-0.16(-0.44%)
Feb 20, 2013	36.08	36.51	35.24	35.36	712,515	-1.46(-3.97%)
Feb 19, 2013	36.84	37.11	36.40	36.82	449,755	-0.43(-1.15%)
Feb 15, 2013	37.99	38.02	35.81	37.25	957,990	-1.17(-3.05%)
Feb 14, 2013	38.55	38.95	38.31	38.42	192,678	-0.24(-0.63%)
Feb 13, 2013	39.56	39.60	38.48	38.67	389,761	-0.88(-2.23%)
Feb 12, 2013	39.31	39.86	39.30	39.55	136,693	+0.20(+0.51%)
Feb 11, 2013	39.75	39.83	39.05	39.35	312,893	-0.71(-1.78%)
Feb 08, 2013	40.17	40.24	39.95	40.06	113,464	-0.25(-0.63%)
Feb 07, 2013	39.63	40.52	39.63	40.32	196,070	+0.42(+1.06%)
Feb 06, 2013	40.48	40.85	39.72	39.89	390,171	-0.67(-1.66%)
Feb 04, 2013	40.12	40.76	40.05	40.57	237,910	+0.38(+0.94%)

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.