Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	42.03	42.20	41.90	42.17	1,111,808	+0.13(+0.31%)
Apr 29, 2013	41.93	42.24	41.47	42.04	1,219,577	+0.09(+0.20%)
Apr 26, 2013	42.53	42.49	41.95	41.95	1,070,222	-0.54(-1.27%)
Apr 25, 2013	42.22	42.67	42.01	42.49	1,259,288	+0.47(+1.12%)
Apr 24, 2013	41.28	42.11	41.17	42.02	1,441,473	+0.82(+1.99%)
Apr 23, 2013	40.76	41.22	40.46	41.20	2,696,449	+0.61(+1.51%)
Apr 22, 2013	40.79	40.87	40.41	40.58	1,230,314	-0.18(-0.44%)
Apr 19, 2013	40.70	40.79	40.38	40.76	824,785	+0.17(+0.42%)
Apr 18, 2013	40.71	41.23	40.50	40.59	1,186,645	-0.11(-0.28%)
Apr 17, 2013	40.63	40.83	40.23	40.71	1,476,576	-0.25(-0.62%)
Apr 16, 2013	40.46	41.02	40.46	40.96	1,066,911	+0.73(+1.81%)
Apr 15, 2013	41.36	41.42	40.21	40.23	1,726,350	-1.29(-3.11%)
Apr 12, 2013	41.49	41.57	41.35	41.53	1,740,876	-0.01(-0.02%)
Apr 11, 2013	41.61	41.61	41.50	41.54	2,677,303	-0.01(-0.02%)
Apr 10, 2013	41.48	41.56	41.32	41.55	1,539,122	+0.10(+0.25%)
Apr 09, 2013	41.56	41.56	41.22	41.44	1,297,590	-0.07(-0.16%)
Apr 08, 2013	41.29	41.51	41.06	41.51	957,830	+0.16(+0.39%)
Apr 05, 2013	41.30	41.39	41.08	41.35	806,798	-0.41(-0.97%)
Apr 04, 2013	41.53	41.91	41.40	41.75	1,006,910	+0.28(+0.68%)
Apr 03, 2013	41.87	41.90	41.40	41.47	1,351,639	-0.34(-0.81%)
Apr 02, 2013	41.70	41.91	41.60	41.81	1,048,615	+0.30(+0.73%)
Apr 01, 2013	41.54	41.63	41.30	41.51	637,990	-0.09(-0.23%)
Mar 28, 2013	41.24	41.65	41.22	41.60	1,921,437	+0.33(+0.80%)
Mar 27, 2013	41.25	41.43	41.13	41.27	1,213,122	-0.25(-0.61%)
Mar 26, 2013	41.43	41.73	41.43	41.53	733,369	+0.18(+0.43%)
Mar 25, 2013	41.71	41.80	41.16	41.35	712,444	-0.17(-0.41%)
Mar 22, 2013	41.54	41.66	41.37	41.52	815,813	+0.12(+0.30%)
Mar 21, 2013	41.39	41.57	41.28	41.40	850,038	-0.15(-0.36%)
Mar 20, 2013	41.56	41.69	41.44	41.55	903,679	+0.20(+0.48%)
Mar 19, 2013	41.72	41.74	41.17	41.35	1,062,862	-0.34(-0.82%)
Mar 18, 2013	41.71	41.92	41.64	41.69	854,975	-0.42(-0.99%)
Mar 15, 2013	42.07	42.27	41.93	42.10	2,381,366	-0.04(-0.09%)
Mar 14, 2013	41.57	42.18	41.57	42.14	1,140,861	+0.63(+1.52%)
Mar 13, 2013	41.58	41.59	41.31	41.51	840,253	+0.01(+0.02%)
Mar 12, 2013	41.77	41.77	41.34	41.50	938,395	-0.26(-0.63%)
Mar 11, 2013	41.12	41.77	41.06	41.76	1,217,334	+0.62(+1.51%)
Mar 08, 2013	40.96	41.19	40.73	41.14	1,285,305	+0.34(+0.83%)
Mar 07, 2013	40.79	40.87	40.75	40.80	848,706	+0.09(+0.23%)
Mar 06, 2013	40.82	40.94	40.61	40.71	822,288	+0.10(+0.24%)
Mar 05, 2013	40.63	40.73	40.53	40.61	1,055,817	+0.22(+0.54%)
Mar 04, 2013	40.59	40.59	40.06	40.39	888,400	-0.31(-0.76%)
Mar 01, 2013	40.50	40.72	40.22	40.70	1,154,539	+0.07(+0.16%)
Feb 28, 2013	40.58	40.97	40.57	40.64	1,356,607	+0.05(+0.12%)
Feb 27, 2013	40.14	40.63	40.08	40.59	989,818	+0.36(+0.89%)
Feb 26, 2013	40.10	40.34	39.68	40.23	1,281,148	+0.26(+0.66%)
Feb 25, 2013	41.35	41.47	39.96	39.97	1,302,143	-1.21(-2.93%)
Feb 22, 2013	41.14	41.32	41.04	41.17	1,073,678	+0.25(+0.62%)
Feb 21, 2013	40.84	41.04	40.57	40.92	1,173,390	+0.07(+0.16%)
Feb 20, 2013	41.34	41.41	40.83	40.85	992,033	-0.55(-1.32%)
Feb 19, 2013	41.43	41.54	41.02	41.40	1,207,128	+0.01(+0.02%)
Feb 15, 2013	41.53	41.67	41.17	41.39	1,186,082	-0.16(-0.39%)
Feb 14, 2013	41.38	41.64	41.27	41.55	892,150	+0.00(+0.00%)
Feb 13, 2013	41.24	41.58	41.21	41.55	703,468	+0.41(+0.99%)
Feb 12, 2013	41.01	41.21	40.97	41.15	720,525	+0.13(+0.32%)
Feb 11, 2013	41.19	41.30	40.76	41.01	996,661	-0.32(-0.78%)
Feb 08, 2013	41.22	41.35	41.12	41.34	907,603	+0.10(+0.25%)
Feb 07, 2013	41.48	41.50	41.08	41.23	1,286,517	-0.17(-0.41%)
Feb 06, 2013	41.11	41.40	40.89	41.40	1,248,016	+0.20(+0.48%)
Feb 04, 2013	41.34	41.47	41.13	41.20	1,440,491	-0.35(-0.84%)

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.