Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.56	47.56	46.70	47.22	0	+0.06(+0.13%)
Apr 29, 2013	47.01	47.34	46.85	47.16	41,863	+0.48(+1.02%)
Apr 26, 2013	46.81	46.92	46.42	46.69	76,748	-0.23(-0.50%)
Apr 25, 2013	47.27	47.40	46.66	46.92	0	-0.17(-0.35%)
Apr 24, 2013	47.03	47.09	46.53	47.09	0	+0.14(+0.29%)
Apr 23, 2013	46.78	46.98	46.41	46.95	28,307	+0.42(+0.89%)
Apr 22, 2013	46.83	46.90	46.29	46.53	78,853	-0.29(-0.63%)
Apr 19, 2013	46.65	46.98	46.43	46.83	47,687	+0.38(+0.81%)
Apr 18, 2013	46.45	46.66	46.14	46.45	86,711	-0.03(-0.06%)
Apr 17, 2013	46.14	46.71	46.10	46.48	114,926	-0.13(-0.28%)
Apr 16, 2013	46.05	46.66	45.75	46.61	60,983	+0.88(+1.92%)
Apr 15, 2013	46.86	46.86	45.64	45.73	91,030	-1.04(-2.21%)
Apr 12, 2013	46.72	46.84	46.42	46.77	72,489	-0.09(-0.19%)
Apr 11, 2013	46.99	47.06	46.49	46.86	60,147	-0.05(-0.11%)
Apr 10, 2013	46.84	47.09	46.75	46.91	108,744	+0.06(+0.13%)
Apr 09, 2013	47.04	47.06	46.60	46.85	27,195	-0.28(-0.59%)
Apr 08, 2013	46.89	47.18	46.34	47.13	33,886	+0.37(+0.79%)
Apr 05, 2013	46.36	46.90	46.11	46.76	88,181	-0.07(-0.15%)
Apr 04, 2013	46.83	46.94	46.47	46.83	87,962	+0.20(+0.44%)
Apr 03, 2013	47.15	47.25	46.33	46.63	106,459	-0.39(-0.84%)
Apr 02, 2013	47.39	47.46	46.82	47.02	103,001	-0.11(-0.24%)
Apr 01, 2013	47.08	47.13	46.64	47.13	76,829	+0.05(+0.11%)
Mar 28, 2013	46.99	47.20	46.79	47.08	71,351	+0.05(+0.10%)
Mar 27, 2013	47.35	47.35	46.91	47.03	90,615	-0.40(-0.84%)
Mar 26, 2013	47.38	47.66	47.17	47.43	52,203	+0.08(+0.16%)
Mar 25, 2013	47.35	47.49	47.07	47.36	98,694	+0.22(+0.46%)
Mar 22, 2013	47.34	47.40	46.72	47.14	122,774	-0.02(-0.05%)
Mar 21, 2013	47.28	47.42	46.90	47.16	64,032	-0.17(-0.35%)
Mar 20, 2013	47.43	47.50	47.08	47.33	67,122	+0.36(+0.77%)
Mar 19, 2013	47.03	47.21	46.78	46.97	62,735	+0.10(+0.21%)
Mar 18, 2013	46.81	46.95	46.47	46.87	87,537	-0.08(-0.18%)
Mar 15, 2013	46.66	47.01	46.49	46.95	287,837	+0.37(+0.79%)
Mar 14, 2013	46.23	46.62	46.14	46.58	45,283	+0.50(+1.08%)
Mar 13, 2013	45.91	46.29	45.91	46.08	103,951	+0.18(+0.40%)
Mar 12, 2013	45.91	46.04	45.68	45.90	67,021	+0.06(+0.13%)
Mar 11, 2013	45.73	45.91	45.15	45.84	31,735	+0.17(+0.36%)
Mar 08, 2013	45.56	45.82	45.32	45.67	50,170	+0.20(+0.45%)
Mar 07, 2013	45.28	45.73	45.20	45.47	61,448	+0.14(+0.30%)
Mar 06, 2013	45.48	45.58	45.11	45.33	80,133	-0.02(-0.05%)
Mar 05, 2013	45.34	45.68	44.78	45.36	113,131	+0.27(+0.60%)
Mar 04, 2013	45.05	45.29	44.74	45.08	164,003	+0.08(+0.18%)
Mar 01, 2013	44.90	45.14	44.55	45.00	142,130	+0.09(+0.20%)
Feb 28, 2013	44.51	44.95	44.31	44.91	110,473	+0.46(+1.04%)
Feb 27, 2013	44.15	44.62	43.99	44.45	57,683	+0.30(+0.68%)
Feb 26, 2013	44.40	44.55	43.86	44.15	134,086	+0.04(+0.09%)
Feb 25, 2013	45.15	45.15	44.09	44.11	150,790	-0.91(-2.03%)
Feb 22, 2013	44.46	45.04	44.46	45.02	104,299	+0.87(+1.97%)
Feb 21, 2013	44.32	44.71	44.06	44.15	126,257	-0.09(-0.20%)
Feb 20, 2013	44.24	44.53	44.13	44.24	97,208	+0.09(+0.21%)
Feb 19, 2013	43.76	44.26	43.67	44.15	196,787	+0.53(+1.21%)
Feb 15, 2013	43.83	43.88	43.34	43.63	57,461	-0.14(-0.33%)
Feb 14, 2013	43.47	44.03	43.47	43.77	82,937	+0.02(+0.03%)
Feb 13, 2013	43.67	43.83	43.53	43.75	89,374	+0.21(+0.49%)
Feb 12, 2013	43.20	43.67	43.20	43.54	116,377	+0.32(+0.75%)
Feb 11, 2013	43.11	43.39	42.82	43.22	163,905	+0.01(+0.02%)
Feb 08, 2013	43.09	43.35	42.99	43.21	238,042	+0.12(+0.28%)
Feb 07, 2013	42.75	43.17	42.65	43.09	183,643	+0.16(+0.37%)
Feb 06, 2013	42.88	42.98	42.70	42.93	55,809	+0.82(+1.94%)
Feb 04, 2013	42.36	42.36	41.91	42.12	100,310	-0.25(-0.58%)

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.