Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.78	45.11	44.50	45.11	2,068,697	+0.38(+0.86%)
Apr 29, 2013	44.49	44.77	43.84	44.72	1,693,445	+0.04(+0.09%)
Apr 26, 2013	45.73	45.95	44.58	44.68	3,015,527	-1.27(-2.76%)
Apr 25, 2013	46.57	46.72	45.88	45.95	2,075,367	-0.49(-1.05%)
Apr 24, 2013	47.16	47.23	46.35	46.44	1,808,009	-0.67(-1.43%)
Apr 23, 2013	47.13	47.29	46.88	47.11	1,271,646	+0.26(+0.55%)
Apr 22, 2013	47.27	47.33	46.63	46.85	1,575,424	-0.33(-0.70%)
Apr 19, 2013	46.11	47.21	45.96	47.18	1,526,587	+1.15(+2.50%)
Apr 18, 2013	46.12	46.21	45.73	46.03	1,238,716	+0.10(+0.22%)
Apr 17, 2013	45.75	46.02	45.21	45.93	1,460,996	+0.17(+0.38%)
Apr 16, 2013	45.40	45.78	44.68	45.76	1,583,196	+0.87(+1.94%)
Apr 15, 2013	45.35	45.67	44.84	44.89	1,666,308	-0.72(-1.58%)
Apr 12, 2013	45.39	45.61	45.18	45.61	1,309,145	+0.09(+0.20%)
Apr 11, 2013	44.73	45.64	44.58	45.52	1,853,949	+0.14(+0.31%)
Apr 10, 2013	45.12	45.40	45.00	45.38	1,541,243	+0.33(+0.72%)
Apr 09, 2013	44.58	45.12	44.37	45.05	1,828,262	+0.38(+0.84%)
Apr 08, 2013	43.71	44.68	43.51	44.68	1,844,120	+0.96(+2.19%)
Apr 05, 2013	42.92	43.81	42.80	43.72	1,712,841	+0.51(+1.17%)
Apr 04, 2013	42.41	43.30	42.27	43.21	1,909,959	+1.01(+2.39%)
Apr 03, 2013	42.68	42.79	42.14	42.20	1,597,980	-0.26(-0.60%)
Apr 02, 2013	42.53	43.12	42.31	42.46	1,969,933	-0.08(-0.18%)
Apr 01, 2013	42.62	42.73	42.01	42.53	2,446,827	-0.26(-0.61%)
Mar 28, 2013	42.94	43.05	42.16	42.80	4,092,075	-0.06(-0.15%)
Mar 27, 2013	42.85	42.96	42.49	42.86	1,865,186	-0.04(-0.10%)
Mar 26, 2013	42.81	42.91	42.62	42.91	1,832,858	+0.31(+0.74%)
Mar 25, 2013	42.37	42.65	42.27	42.59	1,452,510	+0.44(+1.05%)
Mar 22, 2013	42.47	42.52	42.09	42.15	1,514,677	-0.16(-0.38%)
Mar 21, 2013	42.24	42.79	42.21	42.31	1,483,328	+0.16(+0.38%)
Mar 20, 2013	42.45	42.57	41.91	42.15	2,118,782	-0.20(-0.47%)
Mar 19, 2013	42.95	42.95	42.09	42.35	2,048,918	-0.52(-1.22%)
Mar 18, 2013	42.92	43.25	42.66	42.87	2,413,809	-0.27(-0.62%)
Mar 15, 2013	43.55	43.60	42.96	43.14	2,824,398	-0.54(-1.24%)
Mar 14, 2013	43.49	43.74	43.44	43.69	1,421,622	+0.19(+0.44%)
Mar 13, 2013	43.12	43.54	42.97	43.49	1,607,803	+0.26(+0.61%)
Mar 12, 2013	43.46	43.47	43.10	43.23	1,466,093	-0.18(-0.42%)
Mar 11, 2013	43.16	43.41	43.14	43.41	2,034,611	+0.09(+0.20%)
Mar 08, 2013	43.13	43.33	42.88	43.33	2,373,910	+0.31(+0.72%)
Mar 07, 2013	43.16	43.43	42.85	43.02	1,649,958	-0.14(-0.32%)
Mar 06, 2013	43.02	43.40	42.72	43.16	2,026,879	+0.15(+0.35%)
Mar 05, 2013	42.95	43.15	42.92	43.00	1,540,309	+0.13(+0.31%)
Mar 04, 2013	42.66	43.17	42.64	42.87	1,582,562	+0.09(+0.21%)
Mar 01, 2013	42.28	42.85	42.14	42.78	2,136,596	+0.43(+1.02%)
Feb 28, 2013	41.81	42.55	41.72	42.35	2,200,731	+0.54(+1.29%)
Feb 27, 2013	41.79	41.96	41.62	41.82	1,676,140	+0.13(+0.32%)
Feb 26, 2013	42.21	42.49	41.59	41.68	1,749,187	-0.37(-0.89%)
Feb 25, 2013	42.40	42.69	42.04	42.06	1,804,750	-0.38(-0.89%)
Feb 22, 2013	41.83	42.53	41.75	42.43	2,534,260	+0.59(+1.42%)
Feb 21, 2013	41.51	41.92	41.41	41.84	3,219,422	+0.13(+0.30%)
Feb 20, 2013	40.75	41.92	40.72	41.71	3,760,797	+0.85(+2.09%)
Feb 19, 2013	40.32	40.90	39.84	40.86	3,776,357	+0.61(+1.52%)
Feb 15, 2013	41.39	41.40	39.68	40.25	8,811,965	-1.09(-2.63%)
Feb 14, 2013	41.20	41.73	41.16	41.33	2,314,169	-0.08(-0.20%)
Feb 13, 2013	41.65	41.75	41.32	41.42	1,376,042	-0.12(-0.29%)
Feb 12, 2013	41.72	42.00	41.10	41.54	2,180,273	+0.30(+0.74%)
Feb 11, 2013	41.35	41.38	40.92	41.23	1,687,329	-0.12(-0.29%)
Feb 08, 2013	41.35	41.56	41.18	41.35	1,899,636	+0.16(+0.38%)
Feb 07, 2013	41.73	41.90	41.02	41.20	2,737,741	-0.73(-1.75%)
Feb 06, 2013	41.20	42.38	40.68	41.93	4,337,532	-1.25(-2.90%)
Feb 04, 2013	42.88	43.32	42.87	43.18	1,804,845	+0.05(+0.12%)

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.