Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.60	45.56	44.21	45.34	5,852,316	+0.83(+1.87%)
Apr 29, 2013	44.60	45.79	44.32	44.50	8,231,262	+1.20(+2.78%)
Apr 26, 2013	43.67	43.83	42.79	43.30	4,837,368	-0.03(-0.07%)
Apr 25, 2013	43.49	43.73	43.29	43.33	3,368,812	+0.05(+0.12%)
Apr 24, 2013	42.83	43.43	42.83	43.28	3,944,222	+0.34(+0.79%)
Apr 23, 2013	42.09	43.26	42.07	42.94	5,102,494	+0.94(+2.23%)
Apr 22, 2013	42.08	42.39	41.67	42.00	5,171,715	-0.05(-0.12%)
Apr 19, 2013	41.18	42.22	41.11	42.05	6,354,398	+0.86(+2.08%)
Apr 18, 2013	42.45	42.51	40.91	41.19	8,695,456	-1.14(-2.70%)
Apr 17, 2013	43.22	43.22	41.87	42.34	6,192,015	-1.25(-2.88%)
Apr 16, 2013	42.89	43.69	42.82	43.59	4,238,451	+1.35(+3.20%)
Apr 15, 2013	44.22	44.32	42.15	42.24	6,722,540	-2.27(-5.11%)
Apr 12, 2013	45.21	45.40	44.30	44.52	3,587,445	-1.03(-2.25%)
Apr 11, 2013	45.16	46.42	45.11	45.54	4,034,911	+0.42(+0.93%)
Apr 10, 2013	44.64	45.21	44.37	45.12	3,353,541	+0.48(+1.07%)
Apr 09, 2013	44.65	44.83	44.15	44.64	4,155,337	+0.10(+0.23%)
Apr 08, 2013	43.79	44.55	43.65	44.54	3,684,570	+0.75(+1.70%)
Apr 05, 2013	43.28	43.85	43.02	43.79	4,474,450	-0.16(-0.35%)
Apr 04, 2013	43.70	44.16	43.51	43.95	5,311,777	+0.21(+0.47%)
Apr 03, 2013	45.13	45.20	43.22	43.74	7,580,797	-1.24(-2.76%)
Apr 02, 2013	45.45	45.54	44.80	44.98	3,666,436	-0.18(-0.41%)
Apr 01, 2013	45.22	45.88	44.89	45.17	4,439,104	-0.05(-0.11%)
Mar 28, 2013	44.93	45.37	44.74	45.22	6,109,954	+0.38(+0.84%)
Mar 27, 2013	44.82	45.18	44.55	44.84	7,293,300	-0.31(-0.69%)
Mar 26, 2013	45.93	46.10	45.14	45.15	4,557,833	-0.61(-1.32%)
Mar 25, 2013	46.64	47.00	45.71	45.76	4,689,041	-0.95(-2.04%)
Mar 22, 2013	46.40	46.87	46.24	46.71	3,535,744	+0.48(+1.04%)
Mar 21, 2013	46.06	46.71	45.96	46.23	4,097,223	-0.04(-0.10%)
Mar 20, 2013	45.74	46.40	45.73	46.27	3,369,499	+0.95(+2.10%)
Mar 19, 2013	45.77	45.85	44.87	45.32	3,263,034	-0.32(-0.71%)
Mar 18, 2013	45.70	46.10	45.45	45.65	3,516,647	-0.55(-1.18%)
Mar 15, 2013	46.42	46.69	46.15	46.19	5,697,202	-0.44(-0.95%)
Mar 14, 2013	47.09	47.11	46.37	46.64	3,785,291	-0.18(-0.39%)
Mar 13, 2013	46.40	46.95	46.19	46.82	4,260,597	+0.43(+0.92%)
Mar 12, 2013	46.72	46.72	45.74	46.39	3,680,533	-0.41(-0.87%)
Mar 11, 2013	46.59	46.88	46.38	46.80	2,308,362	+0.03(+0.06%)
Mar 08, 2013	46.11	46.82	45.95	46.77	3,497,321	+0.98(+2.14%)
Mar 07, 2013	46.04	46.14	45.62	45.79	2,594,052	-0.44(-0.96%)
Mar 06, 2013	46.07	46.46	45.74	46.23	3,810,715	+0.35(+0.76%)
Mar 05, 2013	46.07	46.60	45.78	45.88	4,630,402	+0.02(+0.05%)
Mar 04, 2013	46.15	46.40	45.06	45.86	5,353,082	-0.40(-0.86%)
Mar 01, 2013	45.37	46.97	45.16	46.26	7,083,209	+0.51(+1.11%)
Feb 28, 2013	45.82	46.19	45.54	45.75	5,147,108	+0.21(+0.45%)
Feb 27, 2013	43.88	45.76	43.79	45.54	4,068,535	+1.57(+3.58%)
Feb 26, 2013	44.27	44.46	43.51	43.97	4,408,953	-0.14(-0.32%)
Feb 22, 2013	44.14	44.56	44.06	44.11	3,673,613	+0.22(+0.50%)
Feb 21, 2013	44.47	44.50	43.77	43.89	5,118,890	-0.95(-2.12%)
Feb 20, 2013	45.48	45.56	44.75	44.84	5,194,432	-0.55(-1.22%)
Feb 19, 2013	45.07	45.44	45.07	45.40	3,405,906	+0.46(+1.02%)
Feb 15, 2013	45.42	45.43	44.83	44.94	3,977,487	-0.27(-0.60%)
Feb 14, 2013	44.79	45.37	44.75	45.21	3,416,744	+0.15(+0.33%)
Feb 13, 2013	44.60	45.38	44.52	45.06	4,114,732	+0.61(+1.38%)
Feb 12, 2013	44.06	44.52	43.88	44.45	3,837,475	+0.40(+0.91%)
Feb 11, 2013	43.43	44.13	43.42	44.05	4,050,838	+0.55(+1.27%)
Feb 08, 2013	43.52	44.00	43.42	43.50	6,015,465	+0.03(+0.07%)
Feb 07, 2013	44.12	44.14	43.26	43.47	6,269,372	-0.57(-1.29%)
Feb 06, 2013	43.85	44.16	43.56	44.04	9,256,708	+2.27(+5.43%)
Feb 04, 2013	41.40	42.30	41.05	41.77	7,398,539	-0.69(-1.63%)

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.