Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.62	35.26	34.35	35.20	2,861,025	+0.52(+1.49%)
Apr 29, 2013	34.28	34.70	34.28	34.69	1,557,393	+0.39(+1.13%)
Apr 26, 2013	34.72	34.72	34.16	34.30	2,220,037	-0.39(-1.12%)
Apr 25, 2013	34.21	34.92	34.18	34.69	2,532,627	+0.61(+1.78%)
Apr 24, 2013	32.94	34.16	32.94	34.08	2,832,742	+1.34(+4.10%)
Apr 23, 2013	32.08	32.74	31.97	32.74	2,047,999	+0.77(+2.40%)
Apr 22, 2013	31.86	32.12	31.60	31.97	2,039,076	+0.14(+0.43%)
Apr 19, 2013	31.71	31.88	31.32	31.83	1,756,332	+0.22(+0.69%)
Apr 18, 2013	32.17	32.25	31.36	31.62	3,007,205	-0.50(-1.56%)
Apr 17, 2013	33.06	33.14	31.89	32.12	3,033,389	-1.33(-3.96%)
Apr 16, 2013	32.85	33.47	32.76	33.44	1,761,008	+0.83(+2.55%)
Apr 15, 2013	33.53	33.55	32.61	32.61	2,083,257	-1.03(-3.05%)
Apr 12, 2013	33.88	33.94	33.48	33.64	2,166,508	-0.33(-0.98%)
Apr 11, 2013	33.69	34.12	33.61	33.97	2,168,112	+0.21(+0.62%)
Apr 10, 2013	33.26	33.90	33.05	33.76	2,631,167	+0.28(+0.85%)
Apr 09, 2013	33.43	33.57	33.30	33.47	1,205,726	+0.11(+0.34%)
Apr 08, 2013	33.21	33.38	33.20	33.36	1,607,939	+0.11(+0.32%)
Apr 05, 2013	33.03	33.34	32.80	33.26	2,102,204	-0.22(-0.65%)
Apr 04, 2013	33.58	33.86	33.28	33.47	1,813,410	+0.06(+0.19%)
Apr 03, 2013	33.63	33.94	33.32	33.41	2,002,893	-0.11(-0.31%)
Apr 02, 2013	33.80	33.91	33.35	33.52	1,721,784	-0.11(-0.34%)
Apr 01, 2013	33.90	33.94	33.47	33.63	1,356,936	-0.27(-0.79%)
Mar 28, 2013	33.70	33.94	33.60	33.90	2,161,891	+0.26(+0.77%)
Mar 27, 2013	33.52	33.77	33.39	33.64	2,314,672	-0.06(-0.17%)
Mar 26, 2013	33.70	33.85	33.63	33.69	1,562,146	+0.11(+0.34%)
Mar 25, 2013	33.92	34.17	33.37	33.58	1,768,666	-0.23(-0.67%)
Mar 22, 2013	33.76	33.85	33.58	33.81	1,481,370	+0.21(+0.63%)
Mar 21, 2013	33.71	33.92	33.44	33.60	1,911,972	-0.44(-1.31%)
Mar 20, 2013	33.95	34.08	33.73	34.04	1,556,752	+0.37(+1.10%)
Mar 19, 2013	33.77	33.82	33.35	33.67	1,648,758	+0.02(+0.05%)
Mar 18, 2013	33.43	33.94	33.35	33.65	1,335,693	-0.16(-0.48%)
Mar 15, 2013	34.18	34.29	33.60	33.81	3,039,694	-0.57(-1.67%)
Mar 14, 2013	33.96	34.44	33.96	34.39	1,831,850	+0.50(+1.48%)
Mar 13, 2013	34.06	34.12	33.83	33.89	1,809,772	-0.14(-0.40%)
Mar 12, 2013	33.99	34.13	33.69	34.02	2,089,142	+0.03(+0.10%)
Mar 11, 2013	34.02	34.11	33.85	33.99	1,737,813	-0.14(-0.40%)
Mar 08, 2013	33.69	34.15	33.56	34.13	1,869,134	+0.59(+1.76%)
Mar 07, 2013	33.60	33.72	33.47	33.54	1,684,564	+0.04(+0.12%)
Mar 06, 2013	33.14	33.58	33.03	33.50	1,704,571	+0.49(+1.49%)
Mar 05, 2013	32.88	33.22	32.88	33.01	1,697,647	+0.31(+0.94%)
Mar 04, 2013	32.45	32.75	32.32	32.70	1,681,605	+0.18(+0.55%)
Mar 01, 2013	32.30	32.69	31.98	32.52	1,649,493	+0.08(+0.25%)
Feb 28, 2013	32.48	32.59	32.19	32.44	2,189,497	+0.11(+0.33%)
Feb 27, 2013	32.03	32.50	31.89	32.34	2,089,521	+0.16(+0.50%)
Feb 26, 2013	32.34	32.40	31.80	32.17	3,016,292	-0.98(-2.95%)
Feb 22, 2013	32.88	33.35	32.63	33.15	2,739,739	+0.43(+1.31%)
Feb 21, 2013	32.95	32.97	32.57	32.72	2,792,538	-0.39(-1.17%)
Feb 20, 2013	33.31	33.46	33.09	33.11	1,892,221	-0.27(-0.82%)
Feb 19, 2013	33.14	33.51	33.09	33.39	1,588,471	+0.22(+0.66%)
Feb 15, 2013	33.21	33.38	32.94	33.17	1,896,567	-0.04(-0.12%)
Feb 14, 2013	32.84	33.22	32.71	33.21	2,586,807	+0.13(+0.39%)
Feb 13, 2013	32.80	33.14	32.77	33.08	1,764,953	+0.35(+1.06%)
Feb 12, 2013	32.69	32.89	32.63	32.73	1,083,790	+0.04(+0.12%)
Feb 11, 2013	32.73	32.79	32.55	32.69	1,307,245	-0.06(-0.20%)
Feb 08, 2013	32.41	32.83	32.39	32.76	1,417,934	+0.43(+1.33%)
Feb 07, 2013	32.31	32.43	31.96	32.33	1,478,049	-0.06(-0.20%)
Feb 06, 2013	31.87	32.43	31.79	32.39	2,026,445	+0.74(+2.35%)
Feb 04, 2013	31.47	31.95	31.39	31.65	1,964,772	-0.18(-0.56%)

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.