Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.26	45.63	45.18	45.31	2,547,040	+0.01(+0.03%)
Apr 29, 2013	45.32	45.47	45.23	45.30	1,600,481	+0.44(+0.97%)
Apr 26, 2013	45.00	44.92	44.83	44.87	1,422,308	-0.04(-0.08%)
Apr 25, 2013	44.86	45.12	44.74	44.90	3,102,740	+0.37(+0.84%)
Apr 24, 2013	44.72	44.77	44.46	44.53	3,263,771	-0.46(-1.02%)
Apr 23, 2013	45.05	45.35	44.88	44.99	2,425,923	+0.38(+0.85%)
Apr 22, 2013	44.36	44.59	44.13	44.61	2,191,327	+0.10(+0.23%)
Apr 19, 2013	44.15	44.52	44.13	44.50	1,798,477	+0.26(+0.58%)
Apr 18, 2013	44.35	44.52	44.10	44.24	2,551,640	+0.10(+0.22%)
Apr 17, 2013	44.71	44.73	43.70	44.15	4,843,378	-1.10(-2.43%)
Apr 16, 2013	45.15	45.28	44.89	45.25	1,676,178	+0.04(+0.10%)
Apr 15, 2013	45.28	45.60	45.16	45.20	2,317,072	+0.20(+0.45%)
Apr 12, 2013	44.99	45.02	44.67	45.00	1,590,009	-0.02(-0.05%)
Apr 11, 2013	44.57	45.03	44.55	45.02	2,306,468	+0.57(+1.29%)
Apr 10, 2013	44.20	44.52	44.20	44.45	2,760,736	+0.57(+1.30%)
Apr 09, 2013	44.07	44.07	43.72	43.88	1,773,150	-0.08(-0.18%)
Apr 08, 2013	43.82	43.96	43.72	43.96	2,347,044	+0.62(+1.43%)
Apr 05, 2013	42.92	43.35	42.83	43.34	2,683,419	-0.29(-0.68%)
Apr 04, 2013	43.34	43.68	43.30	43.64	2,278,077	-0.28(-0.63%)
Apr 03, 2013	44.17	44.23	43.86	43.91	2,341,167	+0.10(+0.22%)
Apr 02, 2013	43.94	44.08	43.72	43.81	3,383,812	+0.16(+0.37%)
Apr 01, 2013	43.62	43.82	43.51	43.66	1,765,832	-0.11(-0.25%)
Mar 28, 2013	43.27	43.78	43.23	43.77	2,725,514	+0.49(+1.14%)
Mar 27, 2013	42.94	43.32	42.90	43.27	3,645,699	-0.35(-0.80%)
Mar 26, 2013	43.37	43.70	43.32	43.62	2,940,227	+0.47(+1.08%)
Mar 25, 2013	43.37	43.59	43.04	43.16	2,292,582	-0.36(-0.82%)
Mar 22, 2013	43.45	43.78	43.32	43.51	2,261,062	+0.12(+0.27%)
Mar 21, 2013	43.18	43.46	43.15	43.40	2,239,074	-0.42(-0.95%)
Mar 20, 2013	43.88	44.01	43.69	43.81	3,470,783	+0.63(+1.45%)
Mar 19, 2013	43.19	43.45	42.99	43.19	3,254,911	+0.61(+1.44%)
Mar 18, 2013	42.52	42.89	42.51	42.57	3,172,032	-0.36(-0.84%)
Mar 15, 2013	42.84	43.07	42.62	42.94	3,791,904	+0.58(+1.36%)
Mar 14, 2013	42.14	42.44	42.01	42.36	3,774,800	+0.22(+0.51%)
Mar 13, 2013	42.32	42.38	42.07	42.14	1,979,362	-0.57(-1.34%)
Mar 12, 2013	42.85	42.86	42.64	42.72	2,361,247	+0.33(+0.78%)
Mar 11, 2013	42.22	42.39	42.14	42.38	2,011,935	+0.19(+0.45%)
Mar 08, 2013	42.28	42.35	42.08	42.19	1,986,148	-0.04(-0.10%)
Mar 07, 2013	42.32	42.43	42.18	42.24	1,401,179	+0.04(+0.09%)
Mar 06, 2013	42.31	42.35	42.16	42.20	1,586,754	-0.15(-0.36%)
Mar 05, 2013	42.56	42.58	42.29	42.35	1,868,749	+0.02(+0.06%)
Mar 04, 2013	42.06	42.33	41.98	42.33	3,063,418	+0.46(+1.10%)
Mar 01, 2013	41.55	41.91	41.50	41.87	2,176,879	+0.22(+0.52%)
Feb 28, 2013	41.66	41.98	41.60	41.65	3,161,702	+0.29(+0.71%)
Feb 27, 2013	41.08	41.42	41.07	41.36	1,710,257	+0.35(+0.85%)
Feb 26, 2013	41.30	41.46	40.95	41.01	3,270,526	-0.05(-0.12%)
Feb 25, 2013	41.31	41.53	41.03	41.06	9,045,272	-0.06(-0.14%)
Feb 22, 2013	40.85	41.12	40.83	41.12	1,973,401	+0.29(+0.70%)
Feb 21, 2013	40.86	40.90	40.67	40.83	2,776,544	-0.65(-1.56%)
Feb 20, 2013	41.68	41.74	41.43	41.48	2,666,079	+0.10(+0.24%)
Feb 19, 2013	41.21	41.41	41.18	41.38	2,486,988	+0.26(+0.64%)
Feb 15, 2013	41.24	41.27	41.00	41.12	1,489,064	+0.31(+0.76%)
Feb 14, 2013	40.68	40.85	40.65	40.81	5,100,089	+0.05(+0.13%)
Feb 13, 2013	40.88	40.94	40.70	40.76	2,937,374	+0.05(+0.12%)
Feb 12, 2013	40.54	40.81	40.50	40.71	3,112,865	+0.14(+0.35%)
Feb 11, 2013	40.50	40.63	40.43	40.57	1,845,515	-0.02(-0.04%)
Feb 08, 2013	40.32	40.63	40.31	40.58	1,960,560	+0.17(+0.43%)
Feb 07, 2013	40.70	40.74	40.28	40.41	3,644,791	-0.56(-1.38%)
Feb 06, 2013	40.72	41.00	40.70	40.98	4,502,616	+0.51(+1.26%)
Feb 04, 2013	40.52	40.66	40.40	40.46	2,994,814	+0.06(+0.15%)

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.