Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.40	44.72	44.12	44.72	2,086,382	+0.38(+0.86%)
Apr 29, 2013	44.11	44.39	43.47	44.34	1,707,922	+0.04(+0.09%)
Apr 26, 2013	45.34	45.56	44.20	44.30	3,041,306	-1.26(-2.76%)
Apr 25, 2013	46.18	46.33	45.49	45.56	2,093,108	-0.48(-1.05%)
Apr 24, 2013	46.76	46.83	45.95	46.04	1,823,465	-0.67(-1.43%)
Apr 23, 2013	46.73	46.89	46.49	46.71	1,282,517	+0.25(+0.55%)
Apr 22, 2013	46.87	46.93	46.24	46.45	1,588,892	-0.33(-0.70%)
Apr 19, 2013	45.72	46.81	45.57	46.78	1,539,637	+1.14(+2.50%)
Apr 18, 2013	45.73	45.81	45.34	45.64	1,249,305	+0.10(+0.22%)
Apr 17, 2013	45.36	45.63	44.83	45.54	1,473,486	+0.17(+0.38%)
Apr 16, 2013	45.02	45.39	44.30	45.37	1,596,730	+0.86(+1.94%)
Apr 15, 2013	44.96	45.28	44.46	44.51	1,680,553	-0.72(-1.58%)
Apr 12, 2013	45.00	45.22	44.80	45.22	1,320,337	+0.09(+0.20%)
Apr 11, 2013	44.36	45.25	44.20	45.14	1,869,798	+0.14(+0.31%)
Apr 10, 2013	44.74	45.02	44.62	45.00	1,554,418	+0.32(+0.72%)
Apr 09, 2013	44.20	44.74	43.99	44.67	1,843,891	+0.37(+0.84%)
Apr 08, 2013	43.34	44.30	43.14	44.30	1,859,885	+0.95(+2.19%)
Apr 05, 2013	42.55	43.44	42.43	43.35	1,727,484	+0.50(+1.17%)
Apr 04, 2013	42.05	42.93	41.91	42.85	1,926,287	+1.00(+2.39%)
Apr 03, 2013	42.32	42.43	41.78	41.84	1,611,641	-0.25(-0.60%)
Apr 02, 2013	42.17	42.75	41.95	42.10	1,986,773	-0.08(-0.18%)
Apr 01, 2013	42.26	42.36	41.65	42.17	2,467,745	-0.26(-0.61%)
Mar 28, 2013	42.58	42.68	41.81	42.43	4,127,057	-0.06(-0.15%)
Mar 27, 2013	42.49	42.60	42.13	42.50	1,881,131	-0.04(-0.10%)
Mar 26, 2013	42.45	42.54	42.26	42.54	1,848,527	+0.31(+0.74%)
Mar 25, 2013	42.02	42.29	41.91	42.23	1,464,927	+0.44(+1.05%)
Mar 22, 2013	42.11	42.16	41.73	41.79	1,527,625	-0.16(-0.38%)
Mar 21, 2013	41.88	42.43	41.85	41.95	1,496,009	+0.16(+0.38%)
Mar 20, 2013	42.09	42.21	41.56	41.79	2,136,895	-0.20(-0.47%)
Mar 19, 2013	42.59	42.59	41.74	41.99	2,066,434	-0.52(-1.22%)
Mar 18, 2013	42.55	42.88	42.29	42.51	2,434,444	-0.27(-0.62%)
Mar 15, 2013	43.18	43.23	42.60	42.78	2,848,543	-0.54(-1.24%)
Mar 14, 2013	43.13	43.37	43.07	43.32	1,433,775	+0.19(+0.44%)
Mar 13, 2013	42.76	43.17	42.60	43.13	1,621,548	+0.26(+0.61%)
Mar 12, 2013	43.09	43.10	42.73	42.87	1,478,627	-0.18(-0.42%)
Mar 11, 2013	42.80	43.05	42.77	43.05	2,052,004	+0.09(+0.20%)
Mar 08, 2013	42.76	42.96	42.51	42.96	2,394,204	+0.31(+0.72%)
Mar 07, 2013	42.79	43.06	42.49	42.65	1,664,063	-0.14(-0.32%)
Mar 06, 2013	42.66	43.03	42.36	42.79	2,044,206	+0.15(+0.35%)
Mar 05, 2013	42.58	42.79	42.55	42.64	1,553,477	+0.13(+0.31%)
Mar 04, 2013	42.30	42.81	42.28	42.51	1,596,091	+0.09(+0.21%)
Mar 01, 2013	41.92	42.49	41.79	42.42	2,154,861	+0.43(+1.02%)
Feb 28, 2013	41.45	42.19	41.37	41.99	2,219,545	+0.53(+1.29%)
Feb 27, 2013	41.44	41.60	41.27	41.46	1,690,468	+0.13(+0.32%)
Feb 26, 2013	41.85	42.13	41.24	41.33	1,764,140	-0.37(-0.89%)
Feb 25, 2013	42.04	42.33	41.69	41.70	1,820,179	-0.38(-0.89%)
Feb 22, 2013	41.48	42.17	41.40	42.08	2,555,924	+0.59(+1.42%)
Feb 21, 2013	41.16	41.57	41.06	41.49	3,246,944	+0.13(+0.30%)
Feb 20, 2013	40.40	41.57	40.38	41.36	3,792,947	+0.85(+2.09%)
Feb 19, 2013	39.98	40.55	39.50	40.51	3,808,640	+0.61(+1.52%)
Feb 15, 2013	41.04	41.05	39.34	39.91	8,887,296	-1.08(-2.63%)
Feb 14, 2013	40.85	41.37	40.81	40.98	2,333,953	-0.08(-0.20%)
Feb 13, 2013	41.30	41.39	40.97	41.07	1,387,806	-0.12(-0.29%)
Feb 12, 2013	41.37	41.65	40.75	41.18	2,198,912	+0.30(+0.74%)
Feb 11, 2013	41.00	41.03	40.57	40.88	1,701,753	-0.12(-0.29%)
Feb 08, 2013	41.00	41.20	40.83	41.00	1,915,876	+0.16(+0.38%)
Feb 07, 2013	41.38	41.55	40.67	40.85	2,761,145	-0.73(-1.75%)
Feb 06, 2013	40.85	42.02	40.34	41.57	4,374,612	-1.24(-2.90%)
Feb 04, 2013	42.52	42.95	42.51	42.81	1,820,274	+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.