Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.68	47.81	47.57	47.79	4,397,377	+0.13(+0.28%)
Apr 29, 2013	47.70	47.84	47.50	47.66	3,608,393	+0.17(+0.35%)
Apr 26, 2013	47.65	47.70	47.46	47.49	2,826,023	-0.21(-0.44%)
Apr 25, 2013	47.39	47.86	47.39	47.70	7,776,398	+0.40(+0.85%)
Apr 24, 2013	47.46	47.62	47.18	47.30	3,335,665	+0.03(+0.07%)
Apr 23, 2013	47.14	47.34	46.77	47.26	6,101,188	+0.47(+1.01%)
Apr 22, 2013	46.62	46.87	46.27	46.79	5,212,334	+0.20(+0.43%)
Apr 19, 2013	46.02	46.63	46.00	46.59	7,324,933	+0.55(+1.20%)
Apr 18, 2013	46.63	46.65	45.79	46.04	10,002,214	-0.51(-1.09%)
Apr 17, 2013	46.77	46.80	46.29	46.55	10,250,662	-0.48(-1.02%)
Apr 16, 2013	46.71	47.03	46.56	47.03	7,657,712	+0.67(+1.43%)
Apr 15, 2013	47.36	47.48	46.36	46.36	10,369,002	-1.25(-2.63%)
Apr 12, 2013	47.26	47.61	47.22	47.61	8,901,494	+0.25(+0.54%)
Apr 11, 2013	47.01	47.58	47.01	47.36	7,160,815	+0.39(+0.84%)
Apr 10, 2013	46.58	47.03	46.49	46.97	5,723,388	+0.54(+1.17%)
Apr 09, 2013	46.60	46.62	46.21	46.42	6,075,068	-0.12(-0.26%)
Apr 08, 2013	46.19	46.55	45.98	46.55	5,110,009	+0.52(+1.14%)
Apr 05, 2013	45.71	46.09	45.46	46.02	4,669,808	-0.23(-0.49%)
Apr 04, 2013	45.94	46.32	45.93	46.25	5,069,514	+0.26(+0.57%)
Apr 03, 2013	46.51	46.53	45.83	45.99	7,821,684	-0.43(-0.92%)
Apr 02, 2013	46.18	46.52	46.18	46.42	5,255,215	+0.39(+0.84%)
Apr 01, 2013	46.37	46.49	45.97	46.03	6,827,505	-0.35(-0.75%)
Mar 28, 2013	46.23	46.42	46.15	46.38	4,342,968	+0.17(+0.36%)
Mar 27, 2013	46.00	46.26	45.84	46.21	3,855,081	+0.02(+0.04%)
Mar 26, 2013	46.04	46.21	45.97	46.20	3,773,303	+0.23(+0.50%)
Mar 25, 2013	46.15	46.34	45.75	45.97	5,198,049	-0.08(-0.17%)
Mar 22, 2013	45.73	46.07	45.71	46.05	7,898,438	+0.56(+1.23%)
Mar 21, 2013	45.63	45.77	45.34	45.49	5,929,998	-0.39(-0.84%)
Mar 20, 2013	45.64	45.98	45.64	45.87	4,705,309	+0.53(+1.16%)
Mar 19, 2013	45.84	45.84	45.04	45.35	7,142,483	-0.32(-0.71%)
Mar 18, 2013	45.61	45.86	45.44	45.67	5,957,128	-0.35(-0.76%)
Mar 15, 2013	46.12	46.19	45.93	46.02	6,912,267	-0.18(-0.38%)
Mar 14, 2013	46.22	46.25	46.03	46.20	4,251,221	+0.05(+0.11%)
Mar 13, 2013	45.91	46.17	45.84	46.15	4,397,165	+0.25(+0.55%)
Mar 12, 2013	45.98	46.06	45.74	45.89	4,269,263	-0.13(-0.28%)
Mar 11, 2013	45.87	46.06	45.81	46.02	3,676,009	+0.11(+0.25%)
Mar 08, 2013	45.68	45.98	45.50	45.91	4,633,741	+0.48(+1.06%)
Mar 07, 2013	45.38	45.46	45.30	45.43	3,831,733	+0.08(+0.17%)
Mar 06, 2013	45.48	45.64	45.30	45.35	4,041,639	-0.03(-0.08%)
Mar 05, 2013	45.13	45.45	45.08	45.39	7,156,739	+0.45(+1.01%)
Mar 04, 2013	44.35	44.93	44.35	44.93	8,090,646	+0.39(+0.88%)
Mar 01, 2013	44.01	44.54	43.92	44.54	5,194,024	+0.10(+0.24%)
Feb 28, 2013	44.28	44.57	44.19	44.44	6,676,831	+0.22(+0.49%)
Feb 27, 2013	43.64	44.36	43.54	44.22	5,846,874	+0.66(+1.52%)
Feb 26, 2013	43.31	43.63	43.17	43.55	9,022,914	+0.43(+0.99%)
Feb 25, 2013	44.06	44.10	43.10	43.13	6,102,282	-0.68(-1.55%)
Feb 22, 2013	43.75	43.83	43.47	43.81	6,120,761	+0.24(+0.56%)
Feb 21, 2013	43.83	43.87	43.41	43.56	10,031,935	-0.37(-0.83%)
Feb 20, 2013	44.60	44.70	43.92	43.93	8,008,554	-0.68(-1.53%)
Feb 19, 2013	44.47	44.65	44.40	44.61	8,091,952	+0.17(+0.37%)
Feb 15, 2013	44.43	44.65	44.21	44.44	14,085,010	+0.05(+0.12%)
Feb 14, 2013	44.22	44.48	44.20	44.39	5,372,587	+0.02(+0.04%)
Feb 13, 2013	44.55	44.66	44.24	44.38	6,684,666	+0.10(+0.22%)
Feb 12, 2013	44.11	44.36	44.10	44.28	5,232,186	+0.17(+0.40%)
Feb 11, 2013	44.29	44.29	44.02	44.10	2,735,342	-0.15(-0.34%)
Feb 08, 2013	44.02	44.28	43.95	44.25	3,353,611	+0.34(+0.77%)
Feb 07, 2013	44.03	44.07	43.48	43.91	5,920,217	-0.10(-0.22%)
Feb 06, 2013	43.96	44.14	43.80	44.01	5,806,768	+0.56(+1.29%)
Feb 04, 2013	43.74	43.89	43.43	43.45	4,708,995	-0.54(-1.23%)

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.