Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	41.94	42.11	41.82	42.08	1,114,159	+0.13(+0.31%)
Apr 29, 2013	41.84	42.15	41.38	41.95	1,222,155	+0.08(+0.20%)
Apr 26, 2013	42.44	42.40	41.86	41.86	1,072,485	-0.54(-1.27%)
Apr 25, 2013	42.13	42.58	41.92	42.40	1,261,950	+0.47(+1.12%)
Apr 24, 2013	41.19	42.02	41.08	41.93	1,444,520	+0.82(+1.99%)
Apr 23, 2013	40.68	41.13	40.38	41.11	2,702,149	+0.61(+1.51%)
Apr 22, 2013	40.70	40.78	40.33	40.50	1,232,914	-0.18(-0.44%)
Apr 19, 2013	40.61	40.70	40.30	40.68	826,528	+0.17(+0.42%)
Apr 18, 2013	40.62	41.14	40.41	40.51	1,189,153	-0.11(-0.28%)
Apr 17, 2013	40.54	40.74	40.15	40.62	1,479,698	-0.25(-0.62%)
Apr 16, 2013	40.38	40.93	40.38	40.87	1,069,166	+0.73(+1.81%)
Apr 15, 2013	41.27	41.34	40.12	40.15	1,729,999	-1.29(-3.11%)
Apr 12, 2013	41.40	41.49	41.26	41.44	1,744,556	-0.01(-0.02%)
Apr 11, 2013	41.52	41.52	41.41	41.45	2,682,963	-0.01(-0.02%)
Apr 10, 2013	41.39	41.48	41.23	41.46	1,542,375	+0.10(+0.25%)
Apr 09, 2013	41.47	41.48	41.13	41.35	1,300,333	-0.07(-0.16%)
Apr 08, 2013	41.20	41.42	40.97	41.42	959,855	+0.16(+0.39%)
Apr 05, 2013	41.21	41.30	41.00	41.26	808,503	-0.41(-0.97%)
Apr 04, 2013	41.44	41.83	41.32	41.67	1,009,038	+0.28(+0.68%)
Apr 03, 2013	41.78	41.82	41.32	41.38	1,354,496	-0.34(-0.81%)
Apr 02, 2013	41.61	41.83	41.51	41.72	1,050,831	+0.30(+0.73%)
Apr 01, 2013	41.45	41.54	41.21	41.42	639,339	-0.09(-0.23%)
Mar 28, 2013	41.16	41.56	41.13	41.52	1,925,499	+0.33(+0.80%)
Mar 27, 2013	41.17	41.35	41.04	41.19	1,215,687	-0.25(-0.61%)
Mar 26, 2013	41.35	41.65	41.35	41.44	734,919	+0.18(+0.43%)
Mar 25, 2013	41.62	41.71	41.07	41.26	713,950	-0.17(-0.41%)
Mar 22, 2013	41.45	41.57	41.28	41.43	817,537	+0.12(+0.30%)
Mar 21, 2013	41.30	41.49	41.19	41.31	851,834	-0.15(-0.36%)
Mar 20, 2013	41.47	41.60	41.35	41.46	905,589	+0.20(+0.48%)
Mar 19, 2013	41.63	41.66	41.09	41.26	1,065,109	-0.34(-0.82%)
Mar 18, 2013	41.62	41.84	41.55	41.60	856,782	-0.41(-0.99%)
Mar 15, 2013	41.99	42.18	41.84	42.01	2,386,399	-0.04(-0.09%)
Mar 14, 2013	41.49	42.09	41.49	42.05	1,143,272	+0.63(+1.52%)
Mar 13, 2013	41.50	41.51	41.22	41.42	842,029	+0.01(+0.02%)
Mar 12, 2013	41.68	41.68	41.25	41.41	940,379	-0.26(-0.63%)
Mar 11, 2013	41.03	41.68	40.97	41.68	1,219,907	+0.62(+1.51%)
Mar 08, 2013	40.87	41.10	40.64	41.05	1,288,022	+0.34(+0.83%)
Mar 07, 2013	40.70	40.78	40.67	40.71	850,500	+0.09(+0.23%)
Mar 06, 2013	40.73	40.86	40.53	40.62	824,026	+0.10(+0.24%)
Mar 05, 2013	40.54	40.65	40.45	40.52	1,058,061	+0.22(+0.54%)
Mar 04, 2013	40.50	40.50	39.98	40.31	890,288	-0.31(-0.76%)
Mar 01, 2013	40.41	40.64	40.14	40.62	1,156,992	+0.07(+0.16%)
Feb 28, 2013	40.49	40.88	40.49	40.55	1,359,490	+0.05(+0.12%)
Feb 27, 2013	40.05	40.54	40.00	40.50	991,921	+0.36(+0.89%)
Feb 26, 2013	40.02	40.25	39.59	40.15	1,283,871	+0.26(+0.66%)
Feb 25, 2013	41.27	41.38	39.87	39.88	1,304,910	-1.20(-2.93%)
Feb 22, 2013	41.05	41.23	40.96	41.09	1,075,960	+0.25(+0.62%)
Feb 21, 2013	40.75	40.96	40.49	40.83	1,175,884	+0.07(+0.16%)
Feb 20, 2013	41.25	41.32	40.74	40.77	994,141	-0.55(-1.32%)
Feb 19, 2013	41.34	41.45	40.93	41.31	1,209,693	+0.01(+0.02%)
Feb 15, 2013	41.45	41.59	41.08	41.30	1,188,603	-0.16(-0.39%)
Feb 14, 2013	41.29	41.55	41.18	41.46	894,046	+0.00(+0.00%)
Feb 13, 2013	41.15	41.49	41.13	41.46	704,962	+0.40(+0.99%)
Feb 12, 2013	40.92	41.13	40.88	41.06	722,056	+0.13(+0.32%)
Feb 11, 2013	41.11	41.21	40.67	40.93	998,779	-0.32(-0.78%)
Feb 08, 2013	41.13	41.27	41.03	41.25	909,532	+0.10(+0.25%)
Feb 07, 2013	41.39	41.41	40.99	41.14	1,289,251	-0.17(-0.41%)
Feb 06, 2013	41.02	41.31	40.81	41.31	1,250,668	+0.20(+0.48%)
Feb 04, 2013	41.26	41.38	41.04	41.12	1,443,552	-0.35(-0.84%)

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.