Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.83	45.20	44.45	45.19	0	+0.42(+0.93%)
Apr 29, 2013	44.50	44.90	44.44	44.77	862,804	+0.30(+0.68%)
Apr 26, 2013	44.19	44.71	44.28	44.47	1,437,406	+0.18(+0.41%)
Apr 25, 2013	44.09	44.56	44.01	44.28	1,216,798	+0.42(+0.95%)
Apr 24, 2013	43.89	44.15	43.74	43.86	0	+0.18(+0.42%)
Apr 23, 2013	43.48	43.91	43.48	43.68	1,576,500	+0.30(+0.70%)
Apr 22, 2013	43.03	43.49	42.62	43.38	1,095,895	+0.52(+1.21%)
Apr 19, 2013	43.13	43.20	42.37	42.86	1,717,502	+0.06(+0.14%)
Apr 18, 2013	43.23	43.24	42.56	42.80	1,485,045	-0.25(-0.58%)
Apr 17, 2013	43.09	43.25	42.62	43.05	1,623,606	-0.45(-1.03%)
Apr 16, 2013	43.21	43.53	42.71	43.50	2,112,312	-0.26(-0.59%)
Apr 15, 2013	44.85	44.85	43.57	43.76	1,797,138	-1.13(-2.53%)
Apr 12, 2013	45.16	45.62	43.93	44.89	3,239,179	-1.21(-2.62%)
Apr 11, 2013	46.28	46.50	45.90	46.10	1,115,597	-0.08(-0.16%)
Apr 10, 2013	45.98	46.49	45.82	46.18	1,971,828	+0.33(+0.71%)
Apr 09, 2013	45.55	46.00	45.20	45.85	1,798,507	+0.34(+0.75%)
Apr 08, 2013	44.97	45.52	44.59	45.51	1,486,468	+0.63(+1.41%)
Apr 05, 2013	44.09	44.93	43.80	44.88	1,586,004	+0.37(+0.82%)
Apr 04, 2013	44.45	44.56	44.19	44.51	1,636,028	+0.27(+0.62%)
Apr 03, 2013	44.58	44.82	44.18	44.24	1,900,714	-0.38(-0.85%)
Apr 02, 2013	44.89	44.89	44.47	44.62	1,818,354	+0.03(+0.07%)
Apr 01, 2013	45.27	45.42	44.49	44.59	1,648,656	-0.65(-1.45%)
Mar 28, 2013	44.92	45.26	44.82	45.24	1,956,152	+0.24(+0.52%)
Mar 27, 2013	44.60	45.02	44.52	45.01	1,631,087	+0.11(+0.24%)
Mar 26, 2013	44.52	45.01	44.48	44.90	1,539,383	+0.33(+0.75%)
Mar 25, 2013	44.32	44.69	43.86	44.56	2,234,486	+0.36(+0.81%)
Mar 22, 2013	43.86	44.31	43.74	44.21	1,960,708	+0.50(+1.15%)
Mar 21, 2013	44.49	44.70	43.68	43.70	1,679,423	-0.95(-2.13%)
Mar 20, 2013	44.91	45.11	44.60	44.66	1,834,843	-0.27(-0.59%)
Mar 19, 2013	45.04	45.32	44.63	44.92	1,776,961	-0.11(-0.25%)
Mar 18, 2013	44.75	45.49	44.60	45.04	1,673,399	-0.11(-0.25%)
Mar 15, 2013	44.85	45.20	44.46	45.15	3,068,118	+0.11(+0.24%)
Mar 14, 2013	44.95	45.15	44.45	45.04	1,606,136	+0.10(+0.22%)
Mar 13, 2013	43.61	45.01	43.47	44.95	2,760,258	+1.31(+3.00%)
Mar 12, 2013	43.41	43.99	43.41	43.64	2,555,086	+0.27(+0.61%)
Mar 11, 2013	43.36	43.77	43.33	43.37	2,039,949	+0.00(+0.00%)
Mar 08, 2013	43.49	43.78	43.34	43.37	2,473,597	+0.05(+0.12%)
Mar 07, 2013	43.65	43.99	43.21	43.32	1,975,717	-0.23(-0.52%)
Mar 06, 2013	43.83	43.96	43.48	43.55	1,826,855	-0.24(-0.54%)
Mar 05, 2013	43.50	44.00	43.43	43.78	3,994,076	+0.37(+0.84%)
Mar 04, 2013	43.42	43.57	42.81	43.42	2,417,425	+0.00(+0.00%)
Mar 01, 2013	43.17	43.67	43.07	43.42	2,058,361	+0.03(+0.07%)
Feb 28, 2013	43.67	43.80	43.37	43.39	2,619,820	-0.13(-0.30%)
Feb 27, 2013	42.59	43.80	42.59	43.51	2,651,875	+1.19(+2.80%)
Feb 26, 2013	43.04	43.28	42.20	42.33	2,770,859	-1.50(-3.43%)
Feb 22, 2013	43.73	44.01	43.64	43.83	1,305,061	+0.34(+0.78%)
Feb 21, 2013	44.04	44.09	43.45	43.49	2,351,207	-0.72(-1.62%)
Feb 20, 2013	44.16	44.54	44.01	44.21	2,479,935	+0.08(+0.17%)
Feb 19, 2013	43.82	44.24	43.42	44.13	2,555,296	+0.45(+1.02%)
Feb 15, 2013	43.70	44.09	43.55	43.69	3,047,098	-0.23(-0.52%)
Feb 14, 2013	44.34	44.44	43.80	43.92	2,575,237	-0.55(-1.24%)
Feb 13, 2013	44.82	44.88	44.20	44.47	2,660,107	-0.24(-0.54%)
Feb 12, 2013	45.02	45.03	44.57	44.71	2,034,027	-0.16(-0.35%)
Feb 11, 2013	45.14	45.29	44.75	44.87	2,564,809	-0.29(-0.64%)
Feb 08, 2013	44.88	45.35	44.71	45.16	3,444,067	-0.16(-0.35%)
Feb 07, 2013	45.42	45.75	44.42	45.31	5,492,102	-0.43(-0.94%)
Feb 06, 2013	46.55	46.86	45.37	45.75	8,496,399	-4.18(-8.38%)
Feb 04, 2013	49.53	50.61	49.53	49.93	1,839,348	-0.65(-1.29%)

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.