Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	41.13	41.34	41.02	41.28	0	+0.15(+0.37%)
Apr 29, 2013	40.87	41.21	40.87	41.13	543,372	+0.38(+0.93%)
Apr 26, 2013	40.74	40.82	40.68	40.75	1,305,008	-0.06(-0.15%)
Apr 25, 2013	40.78	41.00	40.74	40.81	1,568,819	+0.22(+0.55%)
Apr 24, 2013	40.53	40.70	40.45	40.59	0	+0.19(+0.47%)
Apr 23, 2013	40.20	40.45	40.12	40.40	1,127,627	+0.40(+0.99%)
Apr 22, 2013	39.89	40.07	39.65	40.00	1,443,542	+0.15(+0.38%)
Apr 19, 2013	39.73	39.87	39.60	39.85	302,947	+0.38(+0.96%)
Apr 18, 2013	39.77	39.77	39.37	39.47	1,137,191	-0.17(-0.42%)
Apr 17, 2013	40.02	40.02	39.46	39.64	715,670	-0.70(-1.74%)
Apr 16, 2013	40.19	40.36	40.02	40.34	495,760	+0.59(+1.49%)
Apr 15, 2013	40.35	40.38	39.74	39.75	400,702	-0.94(-2.31%)
Apr 12, 2013	40.59	40.73	40.44	40.69	490,462	-0.16(-0.39%)
Apr 11, 2013	40.77	40.97	40.70	40.85	643,920	+0.20(+0.49%)
Apr 10, 2013	40.33	40.69	40.33	40.65	485,100	+0.52(+1.30%)
Apr 09, 2013	40.03	40.28	39.88	40.13	573,083	+0.18(+0.46%)
Apr 08, 2013	39.78	39.95	39.68	39.95	578,641	+0.17(+0.42%)
Apr 05, 2013	39.43	39.80	39.36	39.78	2,831,873	-0.15(-0.38%)
Apr 04, 2013	39.84	40.00	39.74	39.93	2,129,608	+0.16(+0.40%)
Apr 03, 2013	40.20	40.22	39.69	39.77	929,305	-0.34(-0.85%)
Apr 02, 2013	40.09	40.25	40.04	40.11	1,044,855	+0.27(+0.67%)
Apr 01, 2013	40.07	40.11	39.77	39.84	626,340	-0.29(-0.73%)
Mar 28, 2013	40.02	40.18	39.97	40.14	798,114	+0.13(+0.34%)
Mar 27, 2013	39.79	40.03	39.69	40.00	1,144,329	-0.05(-0.12%)
Mar 26, 2013	39.92	40.07	39.86	40.05	2,701,743	+0.26(+0.66%)
Mar 25, 2013	40.19	40.19	39.62	39.79	990,688	-0.23(-0.57%)
Mar 22, 2013	39.89	40.04	39.85	40.02	669,176	+0.32(+0.80%)
Mar 21, 2013	39.85	40.00	39.70	39.70	962,462	-0.44(-1.08%)
Mar 20, 2013	40.11	40.19	40.03	40.14	1,091,428	+0.28(+0.69%)
Mar 19, 2013	40.10	40.11	39.62	39.86	1,154,380	-0.13(-0.34%)
Mar 18, 2013	40.00	40.20	39.85	40.00	977,422	-0.35(-0.86%)
Mar 15, 2013	40.37	40.42	40.24	40.34	538,378	-0.02(-0.04%)
Mar 14, 2013	40.27	40.41	40.21	40.36	1,254,567	+0.22(+0.55%)
Mar 13, 2013	40.15	40.20	39.98	40.14	993,926	-0.02(-0.06%)
Mar 12, 2013	40.34	40.34	40.09	40.16	1,152,465	-0.19(-0.47%)
Mar 11, 2013	40.20	40.35	40.15	40.35	366,530	+0.09(+0.24%)
Mar 08, 2013	40.25	40.29	40.07	40.26	346,157	+0.13(+0.33%)
Mar 07, 2013	40.11	40.15	40.05	40.12	450,383	+0.11(+0.28%)
Mar 06, 2013	40.11	40.11	39.90	40.01	1,320,010	+0.10(+0.26%)
Mar 05, 2013	39.78	40.01	39.78	39.91	440,469	+0.36(+0.92%)
Mar 04, 2013	39.37	39.54	39.26	39.54	616,176	+0.09(+0.22%)
Mar 01, 2013	39.24	39.48	39.08	39.46	765,338	+0.04(+0.10%)
Feb 28, 2013	39.51	39.68	39.39	39.42	452,101	-0.06(-0.14%)
Feb 27, 2013	38.97	39.55	38.96	39.47	1,879,995	+0.47(+1.20%)
Feb 26, 2013	38.98	39.10	38.73	39.01	748,196	-0.51(-1.28%)
Feb 22, 2013	39.40	39.52	39.24	39.51	539,128	+0.38(+0.97%)
Feb 21, 2013	39.24	39.24	38.98	39.13	858,974	-0.36(-0.92%)
Feb 20, 2013	39.97	39.99	39.49	39.50	558,427	-0.42(-1.05%)
Feb 19, 2013	39.81	39.95	39.76	39.92	1,328,481	+0.29(+0.74%)
Feb 15, 2013	39.75	39.75	39.50	39.62	1,083,242	-0.06(-0.16%)
Feb 14, 2013	39.53	39.73	39.52	39.69	419,135	-0.08(-0.20%)
Feb 13, 2013	39.84	39.88	39.69	39.77	369,231	+0.09(+0.22%)
Feb 12, 2013	39.54	39.77	39.54	39.68	1,155,667	+0.15(+0.38%)
Feb 11, 2013	39.59	39.59	39.46	39.53	279,972	-0.06(-0.16%)
Feb 08, 2013	39.50	39.63	39.49	39.59	1,647,844	+0.21(+0.54%)
Feb 07, 2013	39.51	39.51	39.09	39.38	2,464,498	-0.16(-0.40%)
Feb 06, 2013	39.35	39.54	39.32	39.54	1,041,857	+0.28(+0.73%)
Feb 04, 2013	39.57	39.57	39.23	39.25	1,618,094	-0.56(-1.41%)

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.