Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.85	45.22	44.47	45.21	0	+0.42(+0.93%)
Apr 29, 2013	44.53	44.93	44.46	44.79	862,345	+0.30(+0.68%)
Apr 26, 2013	44.22	44.73	44.31	44.49	1,436,643	+0.18(+0.41%)
Apr 25, 2013	44.11	44.58	44.03	44.31	1,216,152	+0.42(+0.95%)
Apr 24, 2013	43.91	44.17	43.76	43.89	0	+0.18(+0.42%)
Apr 23, 2013	43.51	43.93	43.50	43.71	1,575,663	+0.30(+0.70%)
Apr 22, 2013	43.05	43.51	42.65	43.40	1,095,313	+0.52(+1.21%)
Apr 19, 2013	43.16	43.22	42.39	42.88	1,716,591	+0.06(+0.14%)
Apr 18, 2013	43.26	43.26	42.59	42.82	1,484,256	-0.25(-0.58%)
Apr 17, 2013	43.11	43.27	42.65	43.07	1,622,744	-0.45(-1.03%)
Apr 16, 2013	43.23	43.55	42.73	43.52	2,111,190	-0.26(-0.59%)
Apr 15, 2013	44.88	44.88	43.59	43.78	1,796,184	-1.13(-2.53%)
Apr 12, 2013	45.18	45.65	43.96	44.92	3,237,459	-1.21(-2.62%)
Apr 11, 2013	46.30	46.52	45.93	46.13	1,115,005	-0.08(-0.16%)
Apr 10, 2013	46.00	46.51	45.84	46.20	1,970,781	+0.33(+0.71%)
Apr 09, 2013	45.58	46.02	45.23	45.87	1,797,553	+0.34(+0.75%)
Apr 08, 2013	44.99	45.54	44.61	45.53	1,485,679	+0.63(+1.41%)
Apr 05, 2013	44.11	44.95	43.83	44.90	1,585,162	+0.37(+0.82%)
Apr 04, 2013	44.47	44.59	44.22	44.53	1,635,160	+0.27(+0.62%)
Apr 03, 2013	44.60	44.85	44.21	44.26	1,899,705	-0.38(-0.85%)
Apr 02, 2013	44.92	44.92	44.50	44.64	1,817,389	+0.03(+0.07%)
Apr 01, 2013	45.30	45.44	44.51	44.61	1,647,780	-0.65(-1.45%)
Mar 28, 2013	44.95	45.28	44.84	45.27	1,955,113	+0.24(+0.52%)
Mar 27, 2013	44.63	45.05	44.54	45.03	1,630,221	+0.11(+0.24%)
Mar 26, 2013	44.54	45.03	44.50	44.92	1,538,566	+0.34(+0.75%)
Mar 25, 2013	44.34	44.72	43.89	44.59	2,233,300	+0.36(+0.81%)
Mar 22, 2013	43.89	44.34	43.77	44.23	1,959,667	+0.50(+1.15%)
Mar 21, 2013	44.51	44.72	43.71	43.73	1,678,531	-0.95(-2.13%)
Mar 20, 2013	44.93	45.14	44.62	44.68	1,833,869	-0.27(-0.59%)
Mar 19, 2013	45.07	45.34	44.65	44.95	1,776,018	-0.11(-0.25%)
Mar 18, 2013	44.77	45.51	44.62	45.06	1,672,511	-0.11(-0.25%)
Mar 15, 2013	44.88	45.22	44.48	45.17	3,066,489	+0.11(+0.24%)
Mar 14, 2013	44.97	45.17	44.47	45.07	1,605,284	+0.10(+0.22%)
Mar 13, 2013	43.64	45.04	43.49	44.97	2,758,792	+1.31(+3.00%)
Mar 12, 2013	43.43	44.01	43.43	43.66	2,553,729	+0.27(+0.61%)
Mar 11, 2013	43.39	43.79	43.35	43.39	2,038,866	+0.00(+0.00%)
Mar 08, 2013	43.51	43.80	43.36	43.39	2,472,284	+0.05(+0.12%)
Mar 07, 2013	43.67	44.02	43.23	43.34	1,974,668	-0.23(-0.52%)
Mar 06, 2013	43.85	43.98	43.51	43.57	1,825,885	-0.24(-0.54%)
Mar 05, 2013	43.52	44.02	43.45	43.80	3,991,956	+0.37(+0.84%)
Mar 04, 2013	43.44	43.59	42.84	43.44	2,416,142	+0.00(+0.00%)
Mar 01, 2013	43.20	43.70	43.10	43.44	2,057,268	+0.03(+0.07%)
Feb 28, 2013	43.70	43.82	43.39	43.41	2,618,429	-0.13(-0.30%)
Feb 27, 2013	42.62	43.83	42.62	43.54	2,650,467	+1.19(+2.80%)
Feb 26, 2013	43.06	43.30	42.22	42.35	2,769,388	-1.51(-3.43%)
Feb 22, 2013	43.75	44.04	43.66	43.86	1,304,368	+0.34(+0.78%)
Feb 21, 2013	44.07	44.11	43.47	43.52	2,349,959	-0.72(-1.62%)
Feb 20, 2013	44.18	44.56	44.03	44.23	2,478,618	+0.08(+0.17%)
Feb 19, 2013	43.84	44.26	43.45	44.16	2,553,939	+0.45(+1.02%)
Feb 15, 2013	43.73	44.11	43.57	43.71	3,045,480	-0.23(-0.52%)
Feb 14, 2013	44.36	44.47	43.82	43.94	2,573,870	-0.55(-1.24%)
Feb 13, 2013	44.84	44.90	44.22	44.49	2,658,695	-0.24(-0.54%)
Feb 12, 2013	45.04	45.06	44.59	44.73	2,032,948	-0.16(-0.35%)
Feb 11, 2013	45.16	45.32	44.78	44.89	2,563,447	-0.29(-0.64%)
Feb 08, 2013	44.91	45.38	44.73	45.18	3,442,239	-0.16(-0.35%)
Feb 07, 2013	45.44	45.77	44.45	45.34	5,489,187	-0.43(-0.94%)
Feb 06, 2013	46.57	46.88	45.40	45.77	8,491,889	-4.18(-8.38%)
Feb 04, 2013	49.56	50.63	49.56	49.95	1,838,372	-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.