Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.62	35.26	34.35	35.20	2,861,094	+0.52(+1.49%)
Apr 29, 2013	34.28	34.70	34.28	34.69	1,557,431	+0.39(+1.13%)
Apr 26, 2013	34.72	34.72	34.16	34.30	2,220,090	-0.39(-1.12%)
Apr 25, 2013	34.21	34.92	34.18	34.69	2,532,688	+0.61(+1.78%)
Apr 24, 2013	32.94	34.16	32.94	34.08	2,832,811	+1.34(+4.10%)
Apr 23, 2013	32.08	32.74	31.97	32.74	2,048,049	+0.77(+2.40%)
Apr 22, 2013	31.86	32.12	31.60	31.97	2,039,126	+0.14(+0.43%)
Apr 19, 2013	31.71	31.88	31.32	31.83	1,756,374	+0.22(+0.69%)
Apr 18, 2013	32.16	32.25	31.36	31.61	3,007,278	-0.50(-1.56%)
Apr 17, 2013	33.06	33.13	31.89	32.12	3,033,462	-1.33(-3.96%)
Apr 16, 2013	32.85	33.47	32.75	33.44	1,761,050	+0.83(+2.55%)
Apr 15, 2013	33.53	33.55	32.61	32.61	2,083,308	-1.03(-3.05%)
Apr 12, 2013	33.88	33.94	33.48	33.64	2,166,561	-0.33(-0.98%)
Apr 11, 2013	33.69	34.12	33.61	33.97	2,168,164	+0.21(+0.62%)
Apr 10, 2013	33.26	33.90	33.05	33.76	2,631,231	+0.28(+0.85%)
Apr 09, 2013	33.43	33.57	33.30	33.47	1,205,755	+0.11(+0.34%)
Apr 08, 2013	33.21	33.38	33.20	33.36	1,607,978	+0.11(+0.32%)
Apr 05, 2013	33.03	33.34	32.80	33.26	2,102,255	-0.22(-0.65%)
Apr 04, 2013	33.58	33.86	33.28	33.47	1,813,454	+0.06(+0.19%)
Apr 03, 2013	33.63	33.94	33.32	33.41	2,002,941	-0.11(-0.31%)
Apr 02, 2013	33.80	33.91	33.35	33.51	1,721,826	-0.11(-0.34%)
Apr 01, 2013	33.90	33.94	33.47	33.63	1,356,968	-0.27(-0.79%)
Mar 28, 2013	33.70	33.94	33.60	33.89	2,161,943	+0.26(+0.77%)
Mar 27, 2013	33.52	33.77	33.39	33.64	2,314,728	-0.06(-0.17%)
Mar 26, 2013	33.70	33.85	33.63	33.69	1,562,184	+0.11(+0.34%)
Mar 25, 2013	33.92	34.17	33.36	33.58	1,768,709	-0.23(-0.67%)
Mar 22, 2013	33.76	33.85	33.58	33.81	1,481,406	+0.21(+0.63%)
Mar 21, 2013	33.71	33.92	33.44	33.60	1,912,018	-0.44(-1.31%)
Mar 20, 2013	33.95	34.08	33.72	34.04	1,556,790	+0.37(+1.10%)
Mar 19, 2013	33.77	33.82	33.35	33.67	1,648,798	+0.02(+0.05%)
Mar 18, 2013	33.43	33.94	33.34	33.65	1,335,725	-0.16(-0.48%)
Mar 15, 2013	34.18	34.29	33.60	33.81	3,039,768	-0.57(-1.67%)
Mar 14, 2013	33.96	34.44	33.96	34.39	1,831,894	+0.50(+1.48%)
Mar 13, 2013	34.06	34.12	33.83	33.89	1,809,816	-0.14(-0.40%)
Mar 12, 2013	33.99	34.13	33.68	34.02	2,089,193	+0.03(+0.10%)
Mar 11, 2013	34.02	34.11	33.85	33.99	1,737,855	-0.14(-0.40%)
Mar 08, 2013	33.68	34.15	33.55	34.13	1,869,179	+0.59(+1.76%)
Mar 07, 2013	33.60	33.72	33.47	33.54	1,684,605	+0.04(+0.12%)
Mar 06, 2013	33.13	33.58	33.03	33.50	1,704,612	+0.49(+1.49%)
Mar 05, 2013	32.88	33.22	32.88	33.01	1,697,688	+0.31(+0.94%)
Mar 04, 2013	32.45	32.75	32.32	32.70	1,681,646	+0.18(+0.55%)
Mar 01, 2013	32.30	32.69	31.98	32.52	1,649,532	+0.08(+0.25%)
Feb 28, 2013	32.48	32.59	32.19	32.44	2,189,549	+0.11(+0.33%)
Feb 27, 2013	32.03	32.50	31.89	32.33	2,089,571	+0.16(+0.50%)
Feb 26, 2013	32.33	32.40	31.80	32.17	3,016,365	-0.98(-2.95%)
Feb 22, 2013	32.88	33.34	32.63	33.15	2,739,806	+0.43(+1.31%)
Feb 21, 2013	32.95	32.96	32.57	32.72	2,792,605	-0.39(-1.17%)
Feb 20, 2013	33.31	33.46	33.09	33.11	1,892,267	-0.27(-0.82%)
Feb 19, 2013	33.14	33.51	33.09	33.39	1,588,510	+0.22(+0.66%)
Feb 15, 2013	33.21	33.38	32.94	33.17	1,896,613	-0.04(-0.12%)
Feb 14, 2013	32.84	33.22	32.71	33.21	2,586,869	+0.13(+0.39%)
Feb 13, 2013	32.80	33.13	32.77	33.08	1,764,995	+0.35(+1.06%)
Feb 12, 2013	32.69	32.89	32.63	32.73	1,083,816	+0.04(+0.12%)
Feb 11, 2013	32.73	32.79	32.55	32.69	1,307,276	-0.06(-0.20%)
Feb 08, 2013	32.41	32.83	32.39	32.75	1,417,969	+0.43(+1.33%)
Feb 07, 2013	32.31	32.43	31.95	32.33	1,478,085	-0.06(-0.20%)
Feb 06, 2013	31.87	32.43	31.79	32.39	2,026,494	+0.74(+2.35%)
Feb 04, 2013	31.47	31.95	31.38	31.65	1,964,819	-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.