Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	48.03	48.36	47.41	47.63	2,608,089	-0.32(-0.66%)
Apr 29, 2013	48.72	48.75	47.71	47.95	2,197,846	-0.62(-1.27%)
Apr 26, 2013	49.55	49.63	48.18	48.57	1,916,801	-1.06(-2.14%)
Apr 25, 2013	49.43	50.15	49.37	49.63	2,977,304	+0.60(+1.23%)
Apr 24, 2013	51.54	51.54	47.56	49.03	6,137,533	-2.04(-3.99%)
Apr 23, 2013	50.58	51.44	50.39	51.07	1,754,083	+0.64(+1.27%)
Apr 22, 2013	50.39	50.53	49.82	50.43	1,135,606	+0.21(+0.43%)
Apr 19, 2013	49.94	50.51	49.75	50.21	1,028,785	+0.40(+0.81%)
Apr 18, 2013	50.21	50.43	49.50	49.81	806,369	-0.19(-0.38%)
Apr 17, 2013	50.45	50.46	49.24	50.00	1,123,126	-0.77(-1.51%)
Apr 16, 2013	50.54	50.84	50.29	50.77	1,134,777	+0.67(+1.33%)
Apr 15, 2013	51.52	51.52	49.96	50.10	1,429,918	-1.64(-3.17%)
Apr 12, 2013	51.01	51.77	50.83	51.74	1,069,141	+0.58(+1.13%)
Apr 11, 2013	50.82	51.45	50.81	51.16	1,200,365	+0.40(+0.78%)
Apr 10, 2013	50.21	50.90	50.21	50.77	891,735	+0.66(+1.31%)
Apr 09, 2013	50.59	50.70	50.05	50.11	986,966	-0.26(-0.52%)
Apr 08, 2013	49.22	50.42	49.14	50.37	1,003,018	+1.13(+2.30%)
Apr 05, 2013	49.08	49.28	48.07	49.24	2,714,147	-0.55(-1.10%)
Apr 04, 2013	49.83	50.51	49.48	49.78	2,675,434	-0.06(-0.13%)
Apr 03, 2013	51.30	51.53	49.65	49.85	2,536,759	-1.31(-2.56%)
Apr 02, 2013	51.31	51.50	50.93	51.16	1,212,008	+0.20(+0.39%)
Apr 01, 2013	51.14	51.36	50.82	50.96	1,726,226	-0.17(-0.33%)
Mar 28, 2013	50.75	51.38	50.66	51.12	1,590,660	+0.35(+0.69%)
Mar 27, 2013	50.04	50.85	49.82	50.77	993,274	+0.48(+0.95%)
Mar 26, 2013	49.86	50.34	49.69	50.30	1,557,615	+0.76(+1.54%)
Mar 25, 2013	49.81	50.12	49.40	49.54	1,252,773	-0.03(-0.06%)
Mar 22, 2013	49.23	49.57	49.15	49.57	870,368	+0.64(+1.31%)
Mar 21, 2013	49.10	49.53	48.90	48.93	1,173,372	-0.44(-0.88%)
Mar 20, 2013	49.77	49.95	49.26	49.36	1,210,984	-0.11(-0.22%)
Mar 19, 2013	49.78	49.89	49.19	49.47	1,723,946	-0.11(-0.22%)
Mar 18, 2013	49.28	49.70	48.86	49.59	1,477,794	-0.34(-0.68%)
Mar 15, 2013	49.63	50.13	49.57	49.93	1,603,245	+0.06(+0.11%)
Mar 14, 2013	49.73	50.09	49.55	49.87	814,278	+0.16(+0.32%)
Mar 13, 2013	49.30	49.93	49.30	49.71	1,101,047	+0.48(+0.97%)
Mar 12, 2013	49.62	49.78	48.86	49.24	1,637,097	-0.43(-0.86%)
Mar 11, 2013	49.92	50.08	49.53	49.66	1,710,833	-0.48(-0.96%)
Mar 08, 2013	49.02	50.18	48.92	50.15	1,887,623	+1.40(+2.88%)
Mar 07, 2013	48.62	49.03	48.57	48.74	1,773,465	+0.17(+0.34%)
Mar 06, 2013	48.28	48.62	48.08	48.58	2,091,845	+0.47(+0.98%)
Mar 05, 2013	47.96	48.42	47.90	48.10	1,600,245	+0.37(+0.78%)
Mar 04, 2013	47.68	47.94	47.42	47.73	1,422,938	-0.15(-0.31%)
Mar 01, 2013	47.19	48.45	46.95	47.88	2,167,675	+0.34(+0.71%)
Feb 28, 2013	46.86	47.75	46.84	47.54	2,383,047	+0.84(+1.81%)
Feb 27, 2013	46.01	46.91	45.98	46.70	1,281,074	+0.67(+1.46%)
Feb 26, 2013	45.51	46.07	45.26	46.03	1,866,789	-0.05(-0.10%)
Feb 22, 2013	45.35	46.08	45.28	46.07	1,453,090	+0.91(+2.01%)
Feb 21, 2013	45.20	45.28	44.43	45.17	2,222,613	-0.13(-0.28%)
Feb 20, 2013	46.22	46.29	45.26	45.29	1,675,097	-1.17(-2.51%)
Feb 19, 2013	46.88	46.88	46.02	46.46	2,183,531	-0.43(-0.91%)
Feb 15, 2013	46.52	47.27	46.49	46.89	1,864,014	+0.46(+0.99%)
Feb 14, 2013	46.54	46.71	46.18	46.43	1,647,810	-0.17(-0.37%)
Feb 13, 2013	47.25	47.25	46.47	46.60	1,233,914	-0.45(-0.96%)
Feb 12, 2013	47.04	47.25	46.96	47.05	1,277,157	+0.00(+0.00%)
Feb 11, 2013	47.34	47.50	46.96	47.05	1,325,604	-0.21(-0.45%)
Feb 08, 2013	47.04	47.43	46.87	47.27	1,292,992	+0.35(+0.74%)
Feb 07, 2013	47.32	47.33	46.42	46.92	2,089,236	-0.44(-0.93%)
Feb 06, 2013	45.02	47.60	45.02	47.36	3,750,010	+3.50(+7.99%)
Feb 04, 2013	44.19	44.48	43.82	43.86	2,340,657	-0.49(-1.10%)

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.