Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.22	32.79	31.88	32.77	2,739,346	+0.36(+1.11%)
Apr 29, 2013	32.25	32.52	32.13	32.41	2,418,816	+0.26(+0.82%)
Apr 26, 2013	32.55	32.64	32.12	32.15	2,615,767	-0.49(-1.50%)
Apr 25, 2013	32.95	33.23	32.48	32.64	4,039,202	-0.18(-0.55%)
Apr 24, 2013	31.92	32.93	31.86	32.82	4,587,553	+1.04(+3.26%)
Apr 23, 2013	31.89	32.04	31.56	31.78	3,192,581	-0.02(-0.07%)
Apr 22, 2013	31.91	31.96	31.25	31.80	3,268,668	-0.04(-0.12%)
Apr 19, 2013	31.96	32.25	31.04	31.84	5,535,399	+0.11(+0.36%)
Apr 18, 2013	32.15	32.25	31.26	31.73	4,777,240	-0.23(-0.71%)
Apr 17, 2013	32.22	32.31	31.55	31.95	4,102,806	-0.65(-1.98%)
Apr 16, 2013	32.51	32.63	32.28	32.60	2,635,832	+0.45(+1.40%)
Apr 15, 2013	32.94	32.96	32.07	32.15	4,994,182	-1.14(-3.43%)
Apr 12, 2013	33.71	33.90	33.01	33.29	2,661,390	-0.51(-1.51%)
Apr 11, 2013	33.77	34.12	33.52	33.80	4,091,810	+0.01(+0.02%)
Apr 10, 2013	33.54	33.86	33.25	33.79	3,490,380	+0.41(+1.22%)
Apr 09, 2013	33.06	33.66	33.04	33.39	3,181,914	+0.38(+1.14%)
Apr 08, 2013	32.85	33.02	32.50	33.01	2,615,585	+0.14(+0.41%)
Apr 05, 2013	32.22	32.98	31.93	32.88	3,333,698	+0.20(+0.60%)
Apr 04, 2013	32.46	33.15	32.31	32.68	3,683,255	+0.32(+1.00%)
Apr 03, 2013	32.76	33.22	32.04	32.36	5,023,510	-0.44(-1.33%)
Apr 02, 2013	34.01	34.37	32.65	32.79	4,872,918	-1.12(-3.30%)
Apr 01, 2013	34.68	34.74	33.73	33.91	4,319,322	-0.76(-2.19%)
Mar 28, 2013	34.51	34.89	34.23	34.67	3,422,061	+0.11(+0.30%)
Mar 27, 2013	34.22	34.60	34.08	34.57	2,557,408	+0.02(+0.04%)
Mar 26, 2013	34.26	34.59	34.14	34.55	3,994,360	+0.35(+1.03%)
Mar 25, 2013	34.52	34.59	33.91	34.20	3,637,140	-0.19(-0.56%)
Mar 22, 2013	34.65	34.75	34.26	34.40	3,699,423	-0.19(-0.54%)
Mar 21, 2013	34.68	35.16	34.50	34.58	2,277,294	-0.28(-0.79%)
Mar 20, 2013	34.66	35.00	34.33	34.86	2,994,333	+0.46(+1.34%)
Mar 19, 2013	34.45	34.66	34.09	34.40	3,124,361	-0.07(-0.22%)
Mar 18, 2013	34.15	34.66	34.15	34.47	2,883,863	-0.26(-0.75%)
Mar 15, 2013	34.32	34.99	34.31	34.73	4,737,083	+0.13(+0.37%)
Mar 14, 2013	34.39	34.63	34.01	34.60	5,811,189	-0.08(-0.24%)
Mar 13, 2013	35.23	35.27	34.23	34.69	5,616,512	-0.60(-1.69%)
Mar 12, 2013	35.44	35.77	35.13	35.28	3,395,360	-0.16(-0.46%)
Mar 11, 2013	35.40	35.62	34.99	35.45	4,007,761	-0.07(-0.19%)
Mar 08, 2013	34.99	35.68	34.91	35.51	3,576,477	+0.65(+1.86%)
Mar 07, 2013	34.66	35.14	34.65	34.86	3,154,673	+0.22(+0.62%)
Mar 06, 2013	34.03	34.93	33.98	34.65	5,089,128	+0.80(+2.38%)
Mar 05, 2013	33.99	34.37	33.77	33.84	3,714,083	+0.29(+0.87%)
Mar 04, 2013	33.28	33.57	32.78	33.55	4,182,181	+0.48(+1.46%)
Mar 01, 2013	33.31	33.53	32.97	33.07	3,527,061	-0.51(-1.51%)
Feb 28, 2013	33.80	33.99	33.56	33.58	3,484,011	+0.09(+0.27%)
Feb 27, 2013	32.64	33.59	32.63	33.49	3,090,105	+0.80(+2.46%)
Feb 26, 2013	32.82	32.92	32.35	32.68	3,951,362	+0.10(+0.32%)
Feb 25, 2013	33.89	33.95	32.55	32.58	4,072,172	-1.10(-3.25%)
Feb 22, 2013	33.65	33.91	33.39	33.67	3,165,431	+0.36(+1.07%)
Feb 21, 2013	34.03	34.10	33.03	33.31	6,359,204	-0.93(-2.72%)
Feb 20, 2013	35.44	35.57	34.16	34.25	4,570,777	-1.32(-3.71%)
Feb 19, 2013	35.95	36.22	35.46	35.57	3,023,775	-0.30(-0.83%)
Feb 15, 2013	35.95	36.01	35.72	35.86	2,664,361	-0.08(-0.23%)
Feb 14, 2013	35.25	36.03	35.22	35.95	3,865,682	+0.57(+1.60%)
Feb 13, 2013	35.19	35.49	35.03	35.38	3,002,263	+0.17(+0.49%)
Feb 12, 2013	34.89	35.42	34.87	35.21	2,034,324	+0.28(+0.79%)
Feb 11, 2013	34.74	35.09	34.66	34.93	1,834,608	+0.10(+0.28%)
Feb 08, 2013	34.55	34.94	34.55	34.84	1,606,568	+0.34(+0.99%)
Feb 07, 2013	34.93	34.97	34.29	34.49	4,043,060	-0.51(-1.45%)
Feb 06, 2013	34.38	35.24	34.33	35.00	3,942,597	+0.63(+1.82%)
Feb 04, 2013	34.65	34.78	34.31	34.37	2,828,200	-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.