Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.10	32.67	31.76	32.66	2,749,170	+0.36(+1.11%)
Apr 29, 2013	32.14	32.41	32.01	32.30	2,427,490	+0.26(+0.82%)
Apr 26, 2013	32.43	32.52	32.00	32.03	2,625,148	-0.49(-1.50%)
Apr 25, 2013	32.83	33.11	32.36	32.52	4,053,687	-0.18(-0.55%)
Apr 24, 2013	31.80	32.81	31.75	32.70	4,604,005	+1.03(+3.26%)
Apr 23, 2013	31.77	31.93	31.44	31.67	3,204,030	-0.02(-0.07%)
Apr 22, 2013	31.79	31.85	31.14	31.69	3,280,390	-0.04(-0.12%)
Apr 19, 2013	31.85	32.13	30.93	31.73	5,555,250	+0.11(+0.36%)
Apr 18, 2013	32.03	32.14	31.15	31.61	4,794,372	-0.22(-0.71%)
Apr 17, 2013	32.10	32.20	31.43	31.84	4,117,519	-0.64(-1.98%)
Apr 16, 2013	32.39	32.51	32.16	32.48	2,645,285	+0.45(+1.40%)
Apr 15, 2013	32.82	32.84	31.96	32.03	5,012,092	-1.14(-3.43%)
Apr 12, 2013	33.59	33.78	32.89	33.17	2,670,935	-0.51(-1.51%)
Apr 11, 2013	33.65	34.00	33.40	33.68	4,106,484	+0.01(+0.02%)
Apr 10, 2013	33.42	33.74	33.13	33.67	3,502,897	+0.40(+1.22%)
Apr 09, 2013	32.94	33.54	32.92	33.27	3,193,325	+0.37(+1.14%)
Apr 08, 2013	32.73	32.90	32.39	32.89	2,624,965	+0.13(+0.41%)
Apr 05, 2013	32.11	32.86	31.82	32.76	3,345,653	+0.19(+0.60%)
Apr 04, 2013	32.35	33.03	32.19	32.57	3,696,464	+0.32(+1.00%)
Apr 03, 2013	32.64	33.10	31.93	32.24	5,041,525	-0.43(-1.33%)
Apr 02, 2013	33.89	34.25	32.54	32.68	4,890,393	-1.12(-3.30%)
Apr 01, 2013	34.56	34.62	33.61	33.79	4,334,812	-0.76(-2.19%)
Mar 28, 2013	34.38	34.77	34.11	34.55	3,434,333	+0.10(+0.30%)
Mar 27, 2013	34.10	34.47	33.96	34.44	2,566,579	+0.02(+0.04%)
Mar 26, 2013	34.14	34.47	34.02	34.43	4,008,685	+0.35(+1.03%)
Mar 25, 2013	34.40	34.47	33.79	34.08	3,650,143	-0.19(-0.56%)
Mar 22, 2013	34.53	34.62	34.14	34.27	3,712,648	-0.19(-0.54%)
Mar 21, 2013	34.55	35.04	34.38	34.46	2,285,436	-0.27(-0.79%)
Mar 20, 2013	34.53	34.87	34.21	34.73	3,005,038	+0.46(+1.34%)
Mar 19, 2013	34.33	34.54	33.97	34.27	3,135,531	-0.07(-0.22%)
Mar 18, 2013	34.03	34.53	34.03	34.35	2,894,173	-0.26(-0.75%)
Mar 15, 2013	34.20	34.87	34.18	34.61	4,754,018	+0.13(+0.37%)
Mar 14, 2013	34.27	34.50	33.89	34.48	5,831,965	-0.08(-0.24%)
Mar 13, 2013	35.10	35.14	34.11	34.56	5,636,591	-0.59(-1.69%)
Mar 12, 2013	35.31	35.64	35.00	35.16	3,407,499	-0.16(-0.46%)
Mar 11, 2013	35.28	35.49	34.87	35.32	4,022,089	-0.07(-0.19%)
Mar 08, 2013	34.87	35.55	34.79	35.39	3,589,263	+0.65(+1.86%)
Mar 07, 2013	34.54	35.02	34.53	34.74	3,165,951	+0.22(+0.62%)
Mar 06, 2013	33.91	34.81	33.86	34.53	5,107,322	+0.80(+2.38%)
Mar 05, 2013	33.87	34.24	33.65	33.72	3,727,361	+0.29(+0.87%)
Mar 04, 2013	33.16	33.45	32.66	33.43	4,197,133	+0.48(+1.46%)
Mar 01, 2013	33.19	33.41	32.85	32.95	3,539,671	-0.51(-1.51%)
Feb 28, 2013	33.67	33.87	33.44	33.46	3,496,467	+0.09(+0.27%)
Feb 27, 2013	32.53	33.47	32.51	33.37	3,101,152	+0.80(+2.46%)
Feb 26, 2013	32.71	32.80	32.24	32.56	3,965,489	+0.10(+0.32%)
Feb 25, 2013	33.77	33.83	32.44	32.46	4,086,731	-1.09(-3.25%)
Feb 22, 2013	33.53	33.79	33.27	33.55	3,176,747	+0.36(+1.07%)
Feb 21, 2013	33.91	33.98	32.91	33.20	6,381,938	-0.93(-2.72%)
Feb 20, 2013	35.31	35.45	34.04	34.12	4,587,118	-1.31(-3.71%)
Feb 19, 2013	35.82	36.09	35.33	35.44	3,034,585	-0.30(-0.83%)
Feb 15, 2013	35.82	35.88	35.59	35.74	2,673,887	-0.08(-0.23%)
Feb 14, 2013	35.13	35.90	35.09	35.82	3,879,502	+0.56(+1.60%)
Feb 13, 2013	35.06	35.36	34.90	35.25	3,012,996	+0.17(+0.49%)
Feb 12, 2013	34.77	35.29	34.75	35.08	2,041,597	+0.27(+0.79%)
Feb 11, 2013	34.61	34.96	34.53	34.81	1,841,167	+0.10(+0.28%)
Feb 08, 2013	34.43	34.82	34.43	34.71	1,612,312	+0.34(+0.99%)
Feb 07, 2013	34.81	34.84	34.17	34.37	4,057,514	-0.50(-1.45%)
Feb 06, 2013	34.26	35.11	34.21	34.87	3,956,692	+0.62(+1.82%)
Feb 04, 2013	34.53	34.66	34.18	34.25	2,838,311	-0.64(-1.83%)

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.