Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.69	31.02	30.05	30.31	0	-0.54(-1.75%)
Apr 29, 2013	30.70	31.52	30.61	30.85	544,630	+0.29(+0.95%)
Apr 26, 2013	31.39	31.47	30.50	30.56	588,205	-0.92(-2.91%)
Apr 25, 2013	31.19	31.83	31.08	31.47	0	+0.40(+1.30%)
Apr 24, 2013	30.24	31.23	30.08	31.07	674,373	+0.71(+2.35%)
Apr 23, 2013	29.36	30.49	29.36	30.35	520,897	+1.14(+3.89%)
Apr 22, 2013	29.15	29.29	27.98	29.22	683,154	+0.16(+0.56%)
Apr 19, 2013	28.62	29.11	27.98	29.05	510,116	+0.55(+1.93%)
Apr 18, 2013	29.11	29.28	28.10	28.50	758,256	-0.60(-2.05%)
Apr 17, 2013	29.27	29.77	28.66	29.10	600,027	-0.60(-2.01%)
Apr 16, 2013	29.72	30.28	29.30	29.70	694,548	+0.32(+1.08%)
Apr 15, 2013	30.77	31.10	29.09	29.38	941,096	-1.66(-5.34%)
Apr 12, 2013	30.89	31.37	30.60	31.04	1,272,964	+0.95(+3.17%)
Apr 11, 2013	29.68	30.35	29.36	30.08	733,745	+0.14(+0.48%)
Apr 10, 2013	29.30	30.05	29.22	29.94	960,290	+0.69(+2.37%)
Apr 09, 2013	28.96	29.80	28.71	29.25	886,219	+0.30(+1.03%)
Apr 08, 2013	29.03	29.20	28.08	28.95	765,501	+0.03(+0.10%)
Apr 05, 2013	26.93	28.97	26.27	28.92	1,727,286	+1.23(+4.43%)
Apr 04, 2013	27.29	28.41	27.29	27.69	1,055,518	+1.24(+4.69%)
Apr 03, 2013	27.31	27.38	25.98	26.45	886,459	-0.83(-3.04%)
Apr 02, 2013	27.92	27.99	27.10	27.28	798,166	-0.29(-1.05%)
Apr 01, 2013	28.43	28.74	27.25	27.57	872,781	-0.80(-2.82%)
Mar 28, 2013	27.98	28.40	27.39	28.37	1,363,206	+0.30(+1.06%)
Mar 27, 2013	28.28	28.52	27.39	28.07	1,081,533	-0.55(-1.92%)
Mar 26, 2013	29.15	29.31	28.17	28.62	1,125,642	-0.31(-1.07%)
Mar 25, 2013	29.60	29.99	28.68	28.93	878,800	-0.58(-1.96%)
Mar 22, 2013	30.57	30.59	29.40	29.51	916,589	-0.85(-2.79%)
Mar 21, 2013	30.96	31.54	29.99	30.35	628,603	-1.04(-3.32%)
Mar 20, 2013	30.86	31.50	30.73	31.39	586,745	+0.86(+2.81%)
Mar 19, 2013	31.28	31.80	30.36	30.54	628,204	-0.67(-2.16%)
Mar 18, 2013	31.20	31.76	30.65	31.21	604,584	-0.57(-1.79%)
Mar 15, 2013	32.67	33.40	31.69	31.78	1,692,207	+0.68(+2.20%)
Mar 14, 2013	31.52	32.21	30.32	31.10	948,042	-0.21(-0.68%)
Mar 13, 2013	31.47	31.94	30.92	31.31	556,856	-0.19(-0.61%)
Mar 12, 2013	32.33	32.33	30.29	31.50	1,046,173	-0.97(-3.00%)
Mar 11, 2013	32.08	33.36	31.81	32.47	709,396	+0.26(+0.81%)
Mar 08, 2013	31.81	32.41	31.37	32.21	761,514	+0.83(+2.64%)
Mar 07, 2013	32.83	33.65	30.75	31.39	1,812,917	-1.92(-5.76%)
Mar 06, 2013	31.73	33.53	31.33	33.30	1,300,128	+1.86(+5.92%)
Mar 05, 2013	30.81	32.20	30.51	31.44	1,114,096	+0.67(+2.19%)
Mar 04, 2013	30.81	31.73	30.47	30.77	1,165,412	-0.08(-0.25%)
Mar 01, 2013	29.89	31.05	28.81	30.85	1,242,772	+0.60(+1.98%)
Feb 28, 2013	29.71	31.58	28.97	30.25	3,137,247	+3.35(+12.47%)
Feb 27, 2013	27.36	28.37	26.51	26.89	1,582,086	-0.48(-1.76%)
Feb 26, 2013	27.72	27.92	26.76	27.38	1,122,338	-0.15(-0.56%)
Feb 25, 2013	30.26	30.79	26.39	27.53	3,827,499	-4.06(-12.85%)
Feb 22, 2013	30.75	31.80	30.41	31.59	570,974	+1.18(+3.87%)
Feb 21, 2013	30.11	31.38	29.91	30.41	717,760	-0.28(-0.91%)
Feb 20, 2013	31.80	31.82	30.27	30.69	800,768	-1.10(-3.46%)
Feb 19, 2013	31.77	32.07	31.51	31.79	672,167	+0.25(+0.79%)
Feb 15, 2013	32.04	32.24	31.34	31.54	963,384	-0.33(-1.03%)
Feb 14, 2013	31.70	32.18	31.70	31.87	717,488	-0.09(-0.27%)
Feb 13, 2013	32.06	32.29	31.34	31.95	683,258	+0.03(+0.09%)
Feb 12, 2013	31.59	32.07	29.65	31.93	1,484,189	+0.17(+0.55%)
Feb 11, 2013	32.03	33.22	31.58	31.75	1,117,263	-0.14(-0.42%)
Feb 08, 2013	31.23	32.01	30.99	31.89	803,383	+0.80(+2.57%)
Feb 07, 2013	32.29	32.35	29.74	31.09	1,496,938	-1.10(-3.41%)
Feb 06, 2013	29.21	33.23	29.12	32.19	3,410,651	+3.36(+11.67%)
Feb 04, 2013	29.40	29.57	27.61	28.82	1,316,824	-0.74(-2.51%)

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.