Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	28.44	29.49	28.41	29.30	0	+0.85(+2.97%)
Apr 29, 2013	28.16	28.56	28.10	28.46	11,308,778	+0.44(+1.57%)
Apr 26, 2013	27.72	28.16	27.74	28.02	14,170,407	+0.28(+0.99%)
Apr 25, 2013	28.39	28.83	27.72	27.74	20,046,706	-0.26(-0.94%)
Apr 24, 2013	29.39	29.48	27.93	28.01	0	-1.38(-4.71%)
Apr 23, 2013	30.32	30.38	29.33	29.39	19,544,336	-0.77(-2.56%)
Apr 22, 2013	30.82	30.99	30.03	30.16	10,956,173	-0.50(-1.64%)
Apr 19, 2013	31.79	31.82	30.62	30.66	12,972,335	-1.21(-3.79%)
Apr 18, 2013	32.22	32.23	31.79	31.87	5,401,583	-0.21(-0.66%)
Apr 17, 2013	32.64	32.64	31.95	32.08	11,037,034	-0.76(-2.31%)
Apr 16, 2013	33.29	33.55	32.83	32.84	9,898,778	-0.19(-0.59%)
Apr 15, 2013	34.14	34.14	33.03	33.04	9,426,730	-1.13(-3.31%)
Apr 12, 2013	34.18	34.27	33.51	34.17	10,141,219	-0.95(-2.70%)
Apr 11, 2013	34.59	35.14	34.48	35.12	5,961,267	+0.61(+1.78%)
Apr 10, 2013	33.83	34.80	33.71	34.50	4,434,160	+0.85(+2.53%)
Apr 09, 2013	33.74	33.97	33.32	33.65	2,379,055	-0.08(-0.23%)
Apr 08, 2013	33.30	33.73	33.11	33.73	2,641,584	+0.42(+1.26%)
Apr 05, 2013	33.26	33.36	32.63	33.31	4,233,708	-0.37(-1.10%)
Apr 04, 2013	33.87	34.04	33.47	33.68	3,566,294	-0.20(-0.59%)
Apr 03, 2013	34.49	34.56	33.85	33.88	4,026,909	-0.65(-1.89%)
Apr 02, 2013	34.77	35.22	34.49	34.53	3,367,083	-0.17(-0.50%)
Apr 01, 2013	34.61	34.91	34.49	34.70	3,915,061	+0.05(+0.16%)
Mar 28, 2013	33.58	34.70	33.50	34.65	6,240,729	+1.09(+3.25%)
Mar 27, 2013	33.62	33.89	33.50	33.56	4,139,647	-0.19(-0.55%)
Mar 26, 2013	33.91	34.10	33.67	33.74	3,153,474	+0.10(+0.31%)
Mar 25, 2013	33.97	34.23	33.48	33.64	6,051,960	-0.23(-0.68%)
Mar 22, 2013	34.55	34.67	33.68	33.87	8,914,108	-0.56(-1.63%)
Mar 21, 2013	34.76	34.77	34.38	34.43	4,025,249	-0.66(-1.89%)
Mar 20, 2013	35.18	35.35	34.94	35.10	2,905,975	+0.23(+0.66%)
Mar 19, 2013	35.16	35.40	34.65	34.87	2,831,094	-0.23(-0.66%)
Mar 18, 2013	35.20	35.40	34.87	35.10	3,012,873	-0.34(-0.96%)
Mar 15, 2013	35.48	35.74	35.38	35.44	6,647,333	-0.14(-0.41%)
Mar 14, 2013	35.86	35.91	35.41	35.58	3,772,958	-0.23(-0.64%)
Mar 13, 2013	35.84	35.84	35.33	35.81	4,172,179	+0.08(+0.22%)
Mar 12, 2013	36.05	36.06	35.52	35.73	2,585,650	-0.35(-0.96%)
Mar 11, 2013	35.81	36.08	35.73	36.08	3,230,085	-0.33(-0.91%)
Mar 08, 2013	36.47	36.67	36.12	36.41	3,096,677	-0.01(-0.02%)
Mar 07, 2013	36.46	36.56	36.19	36.42	2,229,436	-0.08(-0.21%)
Mar 06, 2013	36.39	36.52	36.03	36.49	3,759,727	+0.39(+1.08%)
Mar 05, 2013	35.65	36.16	35.65	36.10	4,470,209	+0.57(+1.59%)
Mar 04, 2013	35.18	35.58	34.91	35.54	2,842,447	+0.29(+0.83%)
Mar 01, 2013	34.57	35.30	34.25	35.25	3,216,367	+0.53(+1.52%)
Feb 28, 2013	34.71	35.01	34.69	34.72	2,693,562	-0.19(-0.53%)
Feb 27, 2013	34.42	35.06	34.23	34.90	2,645,467	+0.60(+1.74%)
Feb 26, 2013	34.17	34.48	34.04	34.30	3,450,958	+0.17(+0.50%)
Feb 25, 2013	34.76	35.09	34.12	34.13	3,982,350	-0.41(-1.18%)
Feb 22, 2013	34.13	34.57	34.10	34.54	3,366,871	+0.55(+1.61%)
Feb 21, 2013	34.81	34.82	33.97	33.99	3,982,251	-0.85(-2.44%)
Feb 20, 2013	35.36	35.38	34.83	34.84	3,370,341	-0.57(-1.62%)
Feb 19, 2013	34.80	35.48	34.63	35.42	3,970,086	+0.67(+1.91%)
Feb 15, 2013	34.47	34.92	34.38	34.75	4,119,322	+0.30(+0.88%)
Feb 14, 2013	34.46	34.56	34.30	34.45	3,642,425	-0.09(-0.26%)
Feb 13, 2013	34.58	34.76	34.32	34.54	3,493,178	-0.10(-0.29%)
Feb 12, 2013	34.87	34.89	34.59	34.64	3,403,527	-0.24(-0.67%)
Feb 11, 2013	35.52	35.57	34.82	34.87	3,529,086	-0.73(-2.05%)
Feb 08, 2013	35.72	35.83	35.32	35.60	4,997,709	+0.10(+0.28%)
Feb 07, 2013	34.70	35.56	34.03	35.50	11,522,803	+1.01(+2.94%)
Feb 06, 2013	35.15	35.27	34.27	34.49	8,216,700	-0.68(-1.93%)
Feb 04, 2013	35.66	35.73	35.17	35.17	3,624,759	-0.55(-1.53%)

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.