Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	53.36	54.06	53.22	54.03	2,617,813	+0.61(+1.14%)
Apr 29, 2013	52.88	53.62	52.68	53.42	1,668,711	+0.60(+1.14%)
Apr 26, 2013	54.71	54.71	52.35	52.82	3,645,828	-2.05(-3.74%)
Apr 25, 2013	54.81	55.11	54.75	54.87	1,670,551	+0.12(+0.21%)
Apr 24, 2013	54.89	55.25	54.69	54.75	1,022,644	+0.03(+0.05%)
Apr 23, 2013	54.33	54.75	54.25	54.73	1,634,932	+0.47(+0.87%)
Apr 22, 2013	53.95	54.44	53.86	54.25	1,679,684	+0.40(+0.75%)
Apr 19, 2013	53.56	53.90	53.39	53.85	2,133,663	+0.43(+0.80%)
Apr 18, 2013	54.21	54.48	53.27	53.42	2,167,119	-0.90(-1.65%)
Apr 17, 2013	55.18	55.39	54.26	54.31	2,760,039	-1.29(-2.32%)
Apr 16, 2013	55.31	55.65	55.06	55.60	1,676,899	+0.55(+1.01%)
Apr 15, 2013	56.01	56.18	55.05	55.05	1,821,684	-1.01(-1.80%)
Apr 12, 2013	55.90	56.09	55.62	56.06	946,444	-0.04(-0.06%)
Apr 11, 2013	55.14	56.46	55.14	56.09	2,521,936	+1.01(+1.84%)
Apr 10, 2013	54.67	55.10	54.46	55.08	1,344,287	+0.56(+1.03%)
Apr 09, 2013	54.35	54.67	54.01	54.52	1,412,646	+0.26(+0.48%)
Apr 08, 2013	53.66	54.28	53.66	54.26	864,988	+0.30(+0.56%)
Apr 05, 2013	53.62	53.99	53.40	53.96	1,418,790	-0.36(-0.66%)
Apr 04, 2013	54.30	54.68	54.06	54.31	1,159,544	+0.20(+0.36%)
Apr 03, 2013	55.04	55.19	54.10	54.12	1,748,377	-0.89(-1.61%)
Apr 02, 2013	54.96	55.29	54.82	55.00	1,099,168	+0.30(+0.56%)
Apr 01, 2013	54.92	55.36	54.58	54.70	1,430,801	-0.36(-0.65%)
Mar 28, 2013	55.15	55.34	54.97	55.06	1,945,229	+0.00(+0.00%)
Mar 27, 2013	54.93	55.18	54.65	55.06	1,488,094	-0.29(-0.52%)
Mar 26, 2013	54.98	55.36	54.70	55.34	2,105,524	+0.59(+1.08%)
Mar 25, 2013	54.13	54.81	53.88	54.75	2,810,341	+0.80(+1.48%)
Mar 22, 2013	53.39	53.99	53.32	53.96	1,926,477	+0.73(+1.38%)
Mar 21, 2013	53.25	53.62	53.16	53.22	2,797,475	-0.23(-0.44%)
Mar 20, 2013	52.86	53.53	52.79	53.45	4,615,492	+0.63(+1.19%)
Mar 19, 2013	52.82	53.02	52.51	52.83	3,422,306	+0.04(+0.08%)
Mar 18, 2013	53.01	53.24	52.65	52.78	4,562,145	-0.84(-1.57%)
Mar 15, 2013	53.42	53.74	53.31	53.62	3,168,453	-0.12(-0.22%)
Mar 14, 2013	53.47	53.79	53.45	53.74	3,195,346	+0.30(+0.55%)
Mar 13, 2013	53.56	53.56	53.25	53.45	2,435,410	+0.05(+0.10%)
Mar 12, 2013	53.76	53.80	53.32	53.39	2,866,969	-0.41(-0.77%)
Mar 11, 2013	53.89	53.92	53.61	53.80	3,635,452	-0.10(-0.18%)
Mar 08, 2013	54.27	54.27	53.70	53.90	7,310,038	-0.07(-0.13%)
Mar 07, 2013	54.03	54.33	53.77	53.97	4,497,321	-0.04(-0.08%)
Mar 06, 2013	54.61	54.61	53.96	54.02	2,100,805	-0.37(-0.68%)
Mar 05, 2013	54.45	54.64	54.34	54.38	2,214,842	+0.23(+0.43%)
Mar 04, 2013	54.07	54.30	53.59	54.15	3,007,746	-0.36(-0.66%)
Mar 01, 2013	54.43	54.65	53.98	54.51	2,807,839	-0.18(-0.33%)
Feb 28, 2013	54.73	55.39	54.63	54.69	3,925,933	+0.23(+0.43%)
Feb 27, 2013	53.89	54.56	53.69	54.46	3,159,288	+0.70(+1.30%)
Feb 26, 2013	54.00	54.21	53.00	53.76	3,569,286	-0.66(-1.22%)
Feb 22, 2013	53.36	54.47	53.17	54.42	4,098,445	+1.23(+2.31%)
Feb 21, 2013	52.65	53.27	52.46	53.19	4,097,823	+0.36(+0.68%)
Feb 20, 2013	51.94	53.21	51.93	52.84	3,862,384	+0.99(+1.92%)
Feb 19, 2013	51.12	51.85	51.12	51.84	3,010,926	+0.81(+1.60%)
Feb 15, 2013	51.29	51.37	50.87	51.03	3,283,838	-0.27(-0.52%)
Feb 14, 2013	51.19	51.50	51.07	51.30	1,779,804	+0.02(+0.04%)
Feb 13, 2013	50.81	51.42	50.58	51.28	1,544,816	+0.52(+1.02%)
Feb 12, 2013	50.69	50.87	50.43	50.76	3,019,025	+0.04(+0.07%)
Feb 11, 2013	50.55	50.78	50.31	50.72	1,850,305	+0.12(+0.23%)
Feb 08, 2013	50.14	50.63	50.03	50.61	2,311,350	+0.47(+0.93%)
Feb 07, 2013	49.83	50.19	49.66	50.14	2,562,727	+0.30(+0.59%)
Feb 06, 2013	49.67	49.86	49.51	49.85	2,141,662	+0.70(+1.42%)
Feb 04, 2013	49.65	49.76	49.09	49.15	3,247,360	-1.10(-2.19%)

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.