Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.59	30.60	30.18	30.26	707,473	-0.25(-0.82%)
Apr 29, 2013	30.79	30.96	30.46	30.51	722,917	-0.08(-0.25%)
Apr 26, 2013	31.08	31.08	30.53	30.59	231,193	-0.49(-1.59%)
Apr 25, 2013	30.85	31.22	30.73	31.08	364,826	+0.41(+1.34%)
Apr 24, 2013	30.48	30.74	30.48	30.67	296,161	+0.27(+0.88%)
Apr 23, 2013	30.70	30.70	30.35	30.41	255,899	-0.23(-0.74%)
Apr 22, 2013	30.65	30.69	30.52	30.63	117,842	+0.00(+0.00%)
Apr 19, 2013	30.63	30.68	30.45	30.63	90,741	+0.21(+0.67%)
Apr 18, 2013	30.63	30.76	30.40	30.43	173,045	-0.21(-0.69%)
Apr 17, 2013	31.17	31.17	30.63	30.64	203,033	-0.85(-2.70%)
Apr 16, 2013	31.60	31.74	31.46	31.49	200,177	+0.11(+0.34%)
Apr 15, 2013	32.30	32.30	31.35	31.39	215,735	-1.16(-3.57%)
Apr 12, 2013	32.72	32.73	32.38	32.55	87,297	-0.36(-1.09%)
Apr 11, 2013	32.91	33.04	32.69	32.91	424,333	-0.09(-0.28%)
Apr 10, 2013	33.13	33.15	32.94	33.00	205,086	-0.03(-0.09%)
Apr 09, 2013	32.88	33.11	32.87	33.03	451,854	+0.30(+0.91%)
Apr 08, 2013	32.88	33.09	32.70	32.73	273,854	-0.21(-0.62%)
Apr 05, 2013	32.88	33.08	32.71	32.94	561,626	-0.07(-0.21%)
Apr 04, 2013	33.03	33.13	32.94	33.01	453,982	+0.02(+0.05%)
Apr 03, 2013	33.41	33.49	32.87	32.99	164,527	-0.40(-1.21%)
Apr 02, 2013	33.54	33.74	33.31	33.39	448,202	-0.24(-0.70%)
Apr 01, 2013	33.70	33.73	33.52	33.63	435,841	-0.16(-0.47%)
Mar 28, 2013	33.45	33.85	33.42	33.79	118,201	+0.30(+0.91%)
Mar 27, 2013	33.20	33.58	33.16	33.48	316,893	+0.16(+0.48%)
Mar 26, 2013	33.20	33.44	33.17	33.33	803,169	+0.14(+0.44%)
Mar 25, 2013	33.60	33.60	33.17	33.18	160,282	-0.30(-0.91%)
Mar 22, 2013	33.38	33.59	33.26	33.48	110,695	+0.00(+0.00%)
Mar 21, 2013	33.14	33.52	33.14	33.48	201,713	+0.19(+0.57%)
Mar 20, 2013	33.14	33.38	32.96	33.29	489,542	+0.15(+0.46%)
Mar 19, 2013	33.23	33.35	32.88	33.14	464,588	-0.03(-0.09%)
Mar 18, 2013	33.07	33.43	33.03	33.17	856,751	-0.21(-0.64%)
Mar 15, 2013	33.03	33.39	33.03	33.39	193,451	+0.26(+0.78%)
Mar 14, 2013	33.14	33.18	32.84	33.13	948,014	+0.02(+0.05%)
Mar 13, 2013	34.01	34.01	33.07	33.11	1,108,080	-0.51(-1.51%)
Mar 12, 2013	33.77	34.05	33.58	33.62	1,133,554	-0.11(-0.34%)
Mar 11, 2013	33.70	33.83	33.70	33.74	386,843	-0.13(-0.38%)
Mar 08, 2013	33.83	33.95	33.68	33.87	395,417	-0.03(-0.09%)
Mar 07, 2013	34.28	34.42	33.75	33.90	1,731,882	-0.36(-1.04%)
Mar 06, 2013	34.12	34.31	34.07	34.25	170,138	+0.13(+0.38%)
Mar 05, 2013	34.09	34.23	33.96	34.12	155,749	+0.20(+0.58%)
Mar 04, 2013	33.77	33.97	33.73	33.93	307,830	+0.00(+0.00%)
Mar 01, 2013	33.83	34.00	33.78	33.93	237,003	-0.24(-0.69%)
Feb 28, 2013	34.06	34.19	34.02	34.16	247,687	+0.14(+0.42%)
Feb 27, 2013	34.21	34.21	33.83	34.02	225,310	+0.07(+0.20%)
Feb 26, 2013	33.83	34.07	33.73	33.95	157,907	+0.19(+0.56%)
Feb 22, 2013	34.05	34.05	33.61	33.76	122,202	-0.03(-0.09%)
Feb 21, 2013	33.77	33.94	33.61	33.79	228,858	-0.15(-0.45%)
Feb 20, 2013	34.35	34.35	33.83	33.94	250,130	-0.37(-1.09%)
Feb 19, 2013	34.60	34.60	34.25	34.31	217,566	-0.30(-0.86%)
Feb 15, 2013	35.17	35.30	34.59	34.61	213,623	-0.43(-1.22%)
Feb 14, 2013	35.10	35.20	35.00	35.04	72,669	-0.07(-0.19%)
Feb 13, 2013	34.95	35.17	34.88	35.10	205,601	+0.02(+0.06%)
Feb 12, 2013	35.06	35.26	34.91	35.08	145,920	+0.20(+0.57%)
Feb 11, 2013	35.30	35.35	34.86	34.88	185,050	-0.43(-1.23%)
Feb 08, 2013	35.51	35.51	35.16	35.32	118,938	+0.13(+0.37%)
Feb 07, 2013	35.23	35.29	35.04	35.19	98,611	-0.03(-0.09%)
Feb 06, 2013	34.93	35.22	34.86	35.22	293,863	+0.03(+0.09%)
Feb 04, 2013	35.67	35.67	34.97	35.19	251,363	-0.49(-1.38%)

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.