Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	35.87	36.00	35.45	35.68	898,679	-0.04(-0.12%)
Apr 29, 2013	35.27	36.12	34.82	35.73	988,062	+0.53(+1.50%)
Apr 26, 2013	35.63	35.63	34.70	35.20	1,080,944	-0.44(-1.22%)
Apr 25, 2013	35.76	36.30	35.50	35.63	895,884	-0.30(-0.84%)
Apr 24, 2013	35.87	36.09	35.23	35.94	841,552	+0.07(+0.20%)
Apr 23, 2013	35.70	35.87	35.26	35.87	937,745	+0.31(+0.87%)
Apr 22, 2013	35.02	35.62	34.64	35.56	806,404	+0.61(+1.75%)
Apr 19, 2013	35.60	35.68	34.54	34.95	1,017,309	-0.58(-1.62%)
Apr 18, 2013	34.87	35.78	34.60	35.52	2,038,598	+0.68(+1.96%)
Apr 17, 2013	34.88	35.02	34.54	34.84	1,306,744	-0.20(-0.58%)
Apr 16, 2013	34.26	35.14	34.17	35.04	1,187,928	+0.91(+2.68%)
Apr 15, 2013	34.69	34.82	34.04	34.13	1,631,981	-0.89(-2.53%)
Apr 12, 2013	34.74	35.16	34.29	35.02	1,225,455	+0.15(+0.42%)
Apr 11, 2013	34.29	35.16	34.08	34.87	1,620,123	+0.56(+1.64%)
Apr 10, 2013	33.06	34.69	32.81	34.31	3,158,811	+1.32(+3.99%)
Apr 09, 2013	32.53	33.06	30.25	32.99	5,233,790	+0.44(+1.34%)
Apr 08, 2013	31.48	32.57	31.40	32.55	1,342,414	+0.97(+3.07%)
Apr 05, 2013	30.89	31.67	30.63	31.58	884,618	+0.44(+1.40%)
Apr 04, 2013	31.05	31.30	30.76	31.15	539,480	+0.10(+0.32%)
Apr 03, 2013	31.23	31.30	30.72	31.05	875,926	-0.18(-0.59%)
Apr 02, 2013	31.10	31.64	31.10	31.23	911,766	+0.18(+0.57%)
Apr 01, 2013	31.15	31.36	30.82	31.06	800,855	-0.04(-0.11%)
Mar 28, 2013	31.18	31.31	30.75	31.09	906,547	-0.20(-0.65%)
Mar 27, 2013	31.61	31.62	30.91	31.29	1,280,004	-0.49(-1.55%)
Mar 26, 2013	30.30	31.82	29.99	31.79	1,626,269	+1.51(+4.97%)
Mar 25, 2013	30.34	30.37	29.57	30.28	987,524	+0.00(+0.00%)
Mar 22, 2013	29.74	30.37	29.51	30.28	870,676	+0.58(+1.97%)
Mar 21, 2013	29.13	29.83	29.09	29.70	810,397	+0.51(+1.73%)
Mar 20, 2013	29.11	29.28	28.69	29.19	914,798	+0.30(+1.02%)
Mar 19, 2013	29.35	29.51	28.71	28.90	654,896	-0.37(-1.27%)
Mar 18, 2013	28.77	29.40	28.36	29.27	909,157	+0.36(+1.24%)
Mar 15, 2013	29.50	29.66	28.74	28.91	982,609	-0.64(-2.17%)
Mar 14, 2013	30.09	30.38	29.10	29.55	1,207,062	-0.44(-1.45%)
Mar 13, 2013	30.30	30.36	29.73	29.99	1,872,484	-0.39(-1.30%)
Mar 12, 2013	29.89	30.44	29.44	30.38	1,382,859	+0.51(+1.70%)
Mar 11, 2013	29.49	30.42	29.44	29.87	1,330,201	+0.45(+1.53%)
Mar 08, 2013	29.45	29.68	29.21	29.42	1,123,160	+0.11(+0.36%)
Mar 07, 2013	29.66	29.89	29.31	29.32	856,500	-0.19(-0.64%)
Mar 06, 2013	29.52	29.77	29.21	29.51	1,417,665	+0.08(+0.26%)
Mar 05, 2013	29.97	30.11	28.24	29.43	3,040,280	-0.51(-1.69%)
Mar 04, 2013	29.30	30.10	28.95	29.94	1,595,921	+0.60(+2.04%)
Mar 01, 2013	28.80	29.41	28.61	29.34	1,601,421	+0.36(+1.24%)
Feb 28, 2013	28.39	29.42	28.16	28.98	2,622,414	+0.80(+2.85%)
Feb 27, 2013	27.50	28.39	27.49	28.18	1,204,014	+0.61(+2.19%)
Feb 26, 2013	27.26	27.76	27.09	27.57	1,170,728	+0.38(+1.40%)
Feb 25, 2013	27.05	27.72	26.88	27.19	2,212,591	+0.33(+1.23%)
Feb 22, 2013	27.87	28.33	26.68	26.86	2,609,830	-0.87(-3.14%)
Feb 21, 2013	28.19	28.24	27.65	27.74	1,586,370	-0.53(-1.87%)
Feb 20, 2013	28.87	29.16	28.14	28.26	2,166,699	-0.65(-2.26%)
Feb 19, 2013	28.98	29.07	28.28	28.92	2,151,581	+0.10(+0.34%)
Feb 15, 2013	30.01	30.57	28.66	28.82	2,418,846	-0.46(-1.57%)
Feb 14, 2013	29.72	29.90	27.58	29.28	4,982,521	-0.69(-2.31%)
Feb 13, 2013	29.37	30.03	29.08	29.97	1,455,470	+0.79(+2.70%)
Feb 12, 2013	29.90	30.02	28.84	29.18	1,152,775	-0.53(-1.79%)
Feb 11, 2013	29.41	29.95	28.99	29.71	1,122,221	+0.48(+1.65%)
Feb 08, 2013	29.76	30.03	29.20	29.23	856,475	-0.57(-1.92%)
Feb 07, 2013	28.95	30.19	28.95	29.80	1,987,363	+0.67(+2.30%)
Feb 06, 2013	28.63	29.34	28.32	29.13	1,981,956	-0.06(-0.19%)
Feb 04, 2013	28.19	29.57	27.60	29.19	2,631,372	+0.00(+0.00%)

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.