Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.52	31.93	31.42	31.84	25,321,446	+0.39(+1.25%)
Apr 29, 2013	31.37	31.54	31.28	31.45	12,944,346	+0.33(+1.05%)
Apr 26, 2013	31.25	31.41	31.08	31.12	11,650,985	-0.29(-0.93%)
Apr 25, 2013	31.30	31.54	31.26	31.41	14,651,935	+0.27(+0.85%)
Apr 24, 2013	31.03	31.27	31.01	31.15	17,893,420	+0.19(+0.62%)
Apr 23, 2013	30.76	31.03	30.72	30.96	22,142,150	+0.15(+0.50%)
Apr 22, 2013	30.80	30.82	30.56	30.80	21,553,526	+0.08(+0.27%)
Apr 19, 2013	30.67	30.77	30.58	30.72	18,828,896	+0.43(+1.43%)
Apr 18, 2013	30.40	30.42	30.11	30.29	21,863,132	+0.07(+0.22%)
Apr 17, 2013	30.40	30.41	30.00	30.22	26,117,220	-0.44(-1.45%)
Apr 16, 2013	30.65	30.71	30.42	30.66	19,687,168	+0.66(+2.21%)
Apr 15, 2013	30.53	30.55	30.00	30.00	30,925,704	-0.81(-2.62%)
Apr 12, 2013	30.88	30.92	30.56	30.81	50,027,620	-0.39(-1.24%)
Apr 11, 2013	31.23	31.29	31.11	31.20	13,716,284	-0.00(-0.01%)
Apr 10, 2013	31.12	31.38	31.10	31.20	17,571,250	+0.27(+0.86%)
Apr 09, 2013	30.64	31.08	30.57	30.93	19,710,484	+0.32(+1.05%)
Apr 08, 2013	30.46	30.63	30.35	30.61	16,477,092	+0.08(+0.26%)
Apr 05, 2013	30.10	30.61	30.04	30.53	36,356,452	-0.04(-0.14%)
Apr 04, 2013	30.59	30.66	30.41	30.58	31,180,722	-0.01(-0.02%)
Apr 03, 2013	30.93	30.96	30.53	30.58	20,053,752	-0.39(-1.25%)
Apr 02, 2013	31.11	31.11	30.92	30.97	35,325,156	+0.03(+0.09%)
Apr 01, 2013	31.21	31.24	30.88	30.94	30,196,268	-0.27(-0.87%)
Mar 28, 2013	31.13	31.25	31.07	31.21	24,380,604	+0.01(+0.03%)
Mar 27, 2013	30.90	31.22	30.82	31.20	16,467,268	+0.11(+0.36%)
Mar 26, 2013	30.97	31.11	30.96	31.09	29,184,926	+0.35(+1.15%)
Mar 25, 2013	30.97	30.99	30.60	30.74	23,264,976	-0.07(-0.21%)
Mar 22, 2013	30.74	30.82	30.67	30.80	25,137,492	+0.09(+0.30%)
Mar 21, 2013	30.83	30.88	30.64	30.71	23,665,070	-0.28(-0.90%)
Mar 20, 2013	31.04	31.09	30.97	30.99	26,664,740	+0.18(+0.58%)
Mar 19, 2013	31.09	31.11	30.63	30.81	21,801,688	-0.24(-0.77%)
Mar 18, 2013	31.04	31.22	31.04	31.05	24,028,052	-0.35(-1.11%)
Mar 15, 2013	31.50	31.53	31.38	31.40	17,782,154	-0.26(-0.83%)
Mar 14, 2013	31.62	31.72	31.60	31.66	19,013,466	+0.16(+0.51%)
Mar 13, 2013	31.75	31.76	31.49	31.50	16,723,344	-0.31(-0.96%)
Mar 12, 2013	31.98	32.00	31.73	31.81	24,017,928	-0.33(-1.02%)
Mar 11, 2013	32.11	32.15	32.00	32.13	20,357,396	-0.15(-0.45%)
Mar 08, 2013	32.19	32.32	32.05	32.28	37,413,000	+0.29(+0.91%)
Mar 07, 2013	31.92	32.03	31.89	31.99	25,819,224	+0.08(+0.25%)
Mar 06, 2013	31.90	31.96	31.80	31.91	18,105,332	+0.17(+0.54%)
Mar 05, 2013	31.70	31.83	31.67	31.74	24,453,284	+0.35(+1.12%)
Mar 04, 2013	31.32	31.43	31.22	31.39	25,401,666	-0.28(-0.87%)
Mar 01, 2013	31.52	31.70	31.40	31.66	23,724,108	+0.05(+0.15%)
Feb 28, 2013	31.75	31.82	31.60	31.61	42,877,968	-0.16(-0.49%)
Feb 27, 2013	31.50	31.84	31.48	31.77	28,557,936	+0.28(+0.90%)
Feb 26, 2013	31.44	31.56	31.29	31.49	41,511,984	-0.26(-0.82%)
Feb 22, 2013	31.82	31.82	31.60	31.75	25,598,710	+0.12(+0.39%)
Feb 21, 2013	31.75	31.76	31.47	31.63	36,589,928	-0.36(-1.14%)
Feb 20, 2013	32.42	32.43	31.99	31.99	41,715,168	-0.30(-0.92%)
Feb 19, 2013	32.29	32.39	32.26	32.29	27,140,928	+0.01(+0.04%)
Feb 15, 2013	32.36	32.36	32.21	32.27	19,023,704	-0.05(-0.16%)
Feb 14, 2013	32.22	32.37	32.19	32.32	14,130,411	-0.03(-0.09%)
Feb 13, 2013	32.40	32.45	32.30	32.35	14,527,552	+0.13(+0.41%)
Feb 12, 2013	32.13	32.32	32.05	32.22	15,636,173	+0.05(+0.16%)
Feb 11, 2013	32.11	32.18	32.01	32.17	14,439,010	-0.01(-0.05%)
Feb 08, 2013	32.02	32.19	32.01	32.18	17,956,426	+0.25(+0.80%)
Feb 07, 2013	32.15	32.16	31.79	31.93	19,677,804	-0.26(-0.81%)
Feb 06, 2013	32.08	32.20	32.00	32.19	25,358,834	+0.01(+0.05%)
Feb 04, 2013	32.36	32.37	32.08	32.18	18,576,160	-0.42(-1.29%)

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.