Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	33.07	33.49	30.76	32.57	1,883,147	+0.19(+0.59%)
Apr 29, 2013	31.36	32.40	31.36	32.38	1,151,852	+1.22(+3.91%)
Apr 26, 2013	31.26	31.76	31.13	31.16	529,199	-0.06(-0.18%)
Apr 25, 2013	30.39	31.44	30.17	31.21	517,041	+1.01(+3.34%)
Apr 24, 2013	30.21	30.48	29.71	30.20	529,177	-0.15(-0.48%)
Apr 23, 2013	30.62	30.89	30.04	30.35	556,934	-0.19(-0.62%)
Apr 22, 2013	30.62	30.93	30.03	30.54	583,840	-0.06(-0.21%)
Apr 19, 2013	30.16	30.64	29.92	30.60	515,850	+0.52(+1.73%)
Apr 18, 2013	31.07	31.09	29.94	30.08	503,604	-0.44(-1.46%)
Apr 17, 2013	30.80	30.98	30.34	30.53	318,573	-0.32(-1.05%)
Apr 16, 2013	31.01	31.40	30.12	30.85	543,933	+0.42(+1.38%)
Apr 15, 2013	31.70	31.83	30.22	30.43	475,189	-1.44(-4.50%)
Apr 12, 2013	32.20	32.80	31.70	31.87	279,124	-0.46(-1.41%)
Apr 11, 2013	31.94	33.17	31.89	32.33	645,239	+0.31(+0.97%)
Apr 10, 2013	30.68	32.13	30.52	32.01	515,617	+1.45(+4.74%)
Apr 09, 2013	30.82	30.97	30.53	30.57	372,535	-0.31(-1.01%)
Apr 08, 2013	30.90	31.08	30.72	30.88	444,484	-0.24(-0.78%)
Apr 05, 2013	30.62	31.21	30.42	31.12	442,379	+0.34(+1.11%)
Apr 04, 2013	29.85	30.85	29.77	30.78	564,358	+0.81(+2.69%)
Apr 03, 2013	30.81	30.93	29.78	29.97	776,338	-0.79(-2.58%)
Apr 02, 2013	31.49	31.71	30.60	30.76	709,584	-0.72(-2.30%)
Apr 01, 2013	32.07	32.16	31.26	31.49	940,485	-0.74(-2.29%)
Mar 28, 2013	32.59	32.92	32.05	32.22	672,108	-0.32(-1.00%)
Mar 27, 2013	32.98	33.41	32.49	32.55	506,271	-0.57(-1.71%)
Mar 26, 2013	32.67	33.32	32.48	33.11	544,473	+0.39(+1.20%)
Mar 25, 2013	33.59	33.86	32.43	32.72	651,710	-0.71(-2.11%)
Mar 22, 2013	33.83	34.06	32.78	33.42	558,607	-0.31(-0.92%)
Mar 21, 2013	34.08	34.45	33.67	33.74	308,913	-0.51(-1.50%)
Mar 20, 2013	33.78	34.41	33.78	34.25	431,468	+0.55(+1.62%)
Mar 19, 2013	34.54	34.76	33.16	33.70	735,493	-0.73(-2.12%)
Mar 18, 2013	34.45	34.75	33.99	34.43	462,607	-0.10(-0.29%)
Mar 15, 2013	34.31	34.88	33.48	34.54	1,115,258	+0.04(+0.13%)
Mar 14, 2013	35.48	35.93	33.98	34.49	925,573	-0.97(-2.72%)
Mar 13, 2013	35.88	35.95	35.32	35.46	933,810	-0.43(-1.19%)
Mar 12, 2013	35.44	35.95	35.16	35.88	1,083,934	+0.26(+0.73%)
Mar 11, 2013	35.58	36.00	35.09	35.62	1,113,098	-0.23(-0.66%)
Mar 08, 2013	36.78	36.78	35.64	35.86	1,016,335	-0.43(-1.19%)
Mar 07, 2013	35.91	36.80	34.99	36.29	1,100,921	+0.44(+1.24%)
Mar 06, 2013	35.84	36.33	35.25	35.84	914,735	-0.05(-0.13%)
Mar 05, 2013	36.49	36.88	35.79	35.89	1,522,541	-0.40(-1.09%)
Mar 04, 2013	35.36	36.88	34.88	36.29	1,578,331	+0.91(+2.59%)
Mar 01, 2013	34.30	35.88	33.99	35.38	1,268,945	+0.93(+2.71%)
Feb 28, 2013	32.70	34.78	32.53	34.44	1,839,388	+0.69(+2.06%)
Feb 27, 2013	33.75	34.62	33.59	33.75	977,117	+0.24(+0.72%)
Feb 26, 2013	33.55	33.75	32.96	33.51	634,909	+0.02(+0.06%)
Feb 25, 2013	34.06	34.40	33.44	33.49	539,089	-0.36(-1.06%)
Feb 22, 2013	33.04	34.08	32.84	33.85	651,645	+1.27(+3.91%)
Feb 21, 2013	32.91	33.05	31.69	32.58	1,129,645	-0.43(-1.30%)
Feb 20, 2013	34.25	34.30	32.95	33.00	603,659	-1.14(-3.33%)
Feb 19, 2013	33.81	34.22	33.76	34.14	1,242,994	+0.33(+0.99%)
Feb 15, 2013	34.59	34.59	33.59	33.81	612,659	-0.62(-1.80%)
Feb 14, 2013	34.34	34.66	33.93	34.42	558,028	-0.05(-0.15%)
Feb 13, 2013	34.01	34.75	33.10	34.47	695,488	+0.48(+1.41%)
Feb 12, 2013	33.62	34.37	32.48	33.99	1,011,789	+0.13(+0.39%)
Feb 11, 2013	35.06	35.43	32.48	33.86	1,278,136	-1.07(-3.05%)
Feb 08, 2013	34.66	35.19	34.54	34.93	523,764	+0.32(+0.91%)
Feb 07, 2013	34.55	34.66	34.08	34.61	579,249	+0.06(+0.18%)
Feb 06, 2013	34.01	34.56	34.01	34.55	720,507	+1.95(+5.98%)
Feb 04, 2013	32.45	32.80	32.22	32.60	557,381	+0.18(+0.54%)

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.