Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	48.95	49.06	47.75	48.04	4,598,930	-0.50(-1.04%)
Apr 29, 2013	48.88	49.22	48.52	48.54	3,497,865	-0.15(-0.31%)
Apr 26, 2013	49.38	49.11	48.24	48.69	3,129,569	-0.42(-0.85%)
Apr 25, 2013	48.19	49.85	47.90	49.11	6,444,725	+0.57(+1.18%)
Apr 24, 2013	48.54	49.59	48.04	48.54	7,817,144	-3.05(-5.90%)
Apr 23, 2013	50.53	52.05	50.28	51.58	7,819,053	+1.30(+2.59%)
Apr 22, 2013	48.83	50.59	48.82	50.28	3,266,670	+0.91(+1.84%)
Apr 19, 2013	50.81	50.82	48.06	49.38	6,078,017	-1.32(-2.59%)
Apr 18, 2013	52.51	52.56	50.43	50.69	4,033,836	-1.46(-2.81%)
Apr 17, 2013	52.96	53.18	51.94	52.16	2,077,897	-1.30(-2.43%)
Apr 16, 2013	52.73	53.53	51.51	53.46	3,173,117	+1.19(+2.27%)
Apr 15, 2013	51.93	53.66	51.79	52.27	3,514,771	+0.03(+0.05%)
Apr 12, 2013	52.55	52.61	50.98	52.24	2,973,798	-0.35(-0.66%)
Apr 11, 2013	52.85	53.25	52.15	52.59	2,372,554	-0.52(-0.99%)
Apr 10, 2013	52.30	53.65	52.15	53.12	3,115,208	+0.83(+1.59%)
Apr 09, 2013	51.98	52.73	51.45	52.29	2,290,733	+0.25(+0.48%)
Apr 08, 2013	52.35	52.54	51.63	52.03	2,024,755	-0.37(-0.72%)
Apr 05, 2013	50.77	52.50	50.65	52.41	2,651,788	+0.16(+0.31%)
Apr 04, 2013	51.99	52.89	51.77	52.24	2,412,130	+0.37(+0.71%)
Apr 03, 2013	53.15	53.31	51.38	51.88	2,990,672	-1.04(-1.96%)
Apr 02, 2013	53.45	53.96	52.88	52.91	2,295,997	-0.32(-0.60%)
Apr 01, 2013	53.51	53.88	52.87	53.23	1,829,481	-0.52(-0.96%)
Mar 28, 2013	53.19	53.92	52.84	53.75	2,646,581	+0.22(+0.41%)
Mar 27, 2013	52.80	54.42	52.01	53.53	6,014,241	+1.68(+3.25%)
Mar 26, 2013	52.59	52.81	51.57	51.85	4,160,599	-0.28(-0.54%)
Mar 25, 2013	54.87	54.90	51.45	52.13	5,842,675	-2.49(-4.55%)
Mar 22, 2013	55.15	55.48	53.42	54.62	4,659,373	-0.61(-1.11%)
Mar 21, 2013	54.60	55.54	54.36	55.23	2,090,799	-0.18(-0.32%)
Mar 20, 2013	55.19	56.22	55.16	55.41	2,214,829	+0.44(+0.79%)
Mar 19, 2013	56.66	56.80	54.51	54.97	5,540,024	-1.43(-2.54%)
Mar 18, 2013	56.20	57.03	55.95	56.40	1,972,622	-0.74(-1.29%)
Mar 15, 2013	57.62	58.54	57.04	57.14	5,680,942	-0.85(-1.47%)
Mar 14, 2013	56.02	58.09	55.66	57.99	8,732,585	+2.54(+4.58%)
Mar 13, 2013	51.41	56.43	51.36	55.45	14,051,715	+4.14(+8.08%)
Mar 12, 2013	51.16	51.91	50.65	51.30	3,088,201	-0.07(-0.15%)
Mar 11, 2013	51.12	51.68	50.87	51.38	2,059,773	+0.57(+1.13%)
Mar 08, 2013	50.68	51.11	50.36	50.81	1,563,056	+0.46(+0.92%)
Mar 07, 2013	50.81	51.05	50.14	50.34	2,183,283	-0.29(-0.58%)
Mar 06, 2013	51.25	51.52	50.62	50.64	2,576,790	-0.38(-0.75%)
Mar 05, 2013	50.43	51.21	50.34	51.02	3,150,754	+0.89(+1.77%)
Mar 04, 2013	49.94	50.42	49.60	50.13	2,113,756	+0.01(+0.03%)
Mar 01, 2013	48.97	50.26	48.61	50.12	2,608,443	+1.17(+2.39%)
Feb 28, 2013	49.57	49.74	48.95	48.95	2,584,010	-0.67(-1.36%)
Feb 27, 2013	48.98	50.12	48.93	49.62	3,071,091	+0.70(+1.43%)
Feb 26, 2013	48.44	49.22	47.99	48.92	3,263,626	-0.40(-0.82%)
Feb 22, 2013	49.05	49.38	48.72	49.32	2,466,423	+0.77(+1.59%)
Feb 21, 2013	48.50	48.92	47.73	48.55	3,649,299	-0.06(-0.13%)
Feb 20, 2013	50.16	50.45	48.54	48.61	4,569,946	-1.58(-3.15%)
Feb 19, 2013	51.07	51.26	49.98	50.19	3,857,293	-0.88(-1.72%)
Feb 15, 2013	50.00	51.08	49.75	51.07	5,450,074	+1.07(+2.14%)
Feb 14, 2013	50.40	50.52	49.91	50.00	5,050,276	-0.61(-1.21%)
Feb 13, 2013	52.19	52.38	50.24	50.62	8,402,347	-1.65(-3.16%)
Feb 12, 2013	52.44	52.82	51.64	52.26	4,532,225	-0.23(-0.44%)
Feb 11, 2013	54.00	54.06	52.48	52.50	5,800,541	-1.47(-2.72%)
Feb 08, 2013	53.87	54.23	53.57	53.96	4,225,634	+0.10(+0.18%)
Feb 07, 2013	53.78	54.17	53.15	53.87	4,915,175	+0.10(+0.19%)
Feb 06, 2013	53.18	53.80	53.08	53.76	3,390,142	+0.65(+1.22%)
Feb 04, 2013	53.39	53.84	52.82	53.12	4,656,193	-0.57(-1.07%)

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.