Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	47.19	47.58	46.58	46.76	0	-0.44(-0.92%)
Apr 29, 2013	47.75	48.02	46.46	47.19	2,134,444	-0.58(-1.21%)
Apr 26, 2013	47.80	48.73	46.98	47.77	3,416,232	+0.63(+1.34%)
Apr 25, 2013	45.65	47.48	45.62	47.14	2,385,943	+1.49(+3.25%)
Apr 24, 2013	46.34	46.78	45.35	45.66	1,254,348	-0.85(-1.84%)
Apr 23, 2013	45.72	46.73	45.68	46.51	887,839	+1.08(+2.37%)
Apr 22, 2013	45.61	45.84	44.77	45.43	835,338	+0.00(+0.00%)
Apr 19, 2013	45.56	46.08	45.02	45.43	876,424	-0.23(-0.51%)
Apr 18, 2013	46.41	46.64	45.31	45.66	1,365,577	-0.73(-1.58%)
Apr 17, 2013	46.37	46.72	45.42	46.40	1,909,883	-0.68(-1.45%)
Apr 16, 2013	46.15	47.10	46.11	47.08	1,760,512	+1.23(+2.68%)
Apr 15, 2013	46.97	47.58	45.44	45.85	3,600,244	-0.83(-1.77%)
Apr 12, 2013	46.11	46.86	45.89	46.68	1,239,072	+0.53(+1.16%)
Apr 11, 2013	44.62	46.55	44.56	46.14	2,235,094	+1.62(+3.63%)
Apr 10, 2013	43.27	44.62	43.05	44.53	2,565,276	+1.58(+3.69%)
Apr 09, 2013	43.31	43.61	42.85	42.94	1,478,251	-0.35(-0.80%)
Apr 08, 2013	43.45	44.00	42.93	43.29	1,431,042	-0.18(-0.41%)
Apr 05, 2013	43.60	44.03	42.94	43.47	1,619,123	-0.57(-1.29%)
Apr 04, 2013	43.46	44.29	43.26	44.04	1,534,712	+0.36(+0.83%)
Apr 03, 2013	45.02	45.02	43.36	43.67	2,767,518	-1.24(-2.77%)
Apr 02, 2013	46.02	46.02	44.58	44.92	3,053,240	-1.06(-2.30%)
Apr 01, 2013	46.71	48.15	45.78	45.98	1,906,756	-0.73(-1.56%)
Mar 28, 2013	46.46	47.04	46.37	46.70	1,163,064	+0.28(+0.61%)
Mar 27, 2013	46.27	46.89	45.67	46.42	1,008,346	-0.21(-0.46%)
Mar 26, 2013	47.33	47.33	46.18	46.63	1,412,499	+0.18(+0.38%)
Mar 25, 2013	47.07	47.58	46.36	46.46	1,013,590	-0.23(-0.50%)
Mar 22, 2013	46.30	46.76	46.21	46.69	1,211,306	+0.67(+1.45%)
Mar 21, 2013	46.74	47.13	45.92	46.02	2,402,340	-1.32(-2.80%)
Mar 20, 2013	46.66	47.53	46.66	47.34	1,483,162	+0.84(+1.80%)
Mar 19, 2013	46.70	47.45	45.86	46.51	1,412,653	-0.12(-0.25%)
Mar 18, 2013	46.35	47.50	45.98	46.62	1,234,826	+0.03(+0.06%)
Mar 15, 2013	46.66	47.78	46.45	46.60	2,986,533	-0.17(-0.36%)
Mar 14, 2013	46.69	47.50	46.36	46.77	1,666,926	+0.18(+0.38%)
Mar 13, 2013	45.48	46.78	45.15	46.59	2,291,301	+1.10(+2.42%)
Mar 12, 2013	45.66	45.89	45.01	45.49	2,003,156	-0.22(-0.49%)
Mar 11, 2013	45.43	45.91	44.69	45.71	1,375,429	+0.33(+0.73%)
Mar 08, 2013	45.15	45.66	44.96	45.38	1,722,425	+0.39(+0.87%)
Mar 07, 2013	43.21	45.49	42.77	44.99	4,082,387	+1.74(+4.03%)
Mar 06, 2013	42.69	45.25	42.60	43.25	5,428,109	+0.84(+1.99%)
Mar 05, 2013	40.72	42.54	40.60	42.40	2,908,790	+1.93(+4.77%)
Mar 04, 2013	40.39	40.60	39.80	40.47	2,071,002	-0.10(-0.24%)
Mar 01, 2013	40.39	40.85	39.65	40.57	2,427,944	+0.07(+0.18%)
Feb 28, 2013	40.24	40.67	39.64	40.49	2,241,397	+0.24(+0.59%)
Feb 27, 2013	39.26	40.52	39.22	40.26	2,468,003	+1.37(+3.52%)
Feb 26, 2013	38.84	39.31	38.63	38.89	1,279,772	-0.11(-0.27%)
Feb 22, 2013	38.34	39.21	38.15	38.99	2,233,267	+0.81(+2.12%)
Feb 21, 2013	37.53	38.66	37.53	38.19	1,684,609	+0.16(+0.42%)
Feb 20, 2013	38.71	38.73	37.95	38.03	1,384,328	-0.68(-1.75%)
Feb 19, 2013	39.56	39.56	38.51	38.70	1,807,100	-0.80(-2.02%)
Feb 15, 2013	38.77	40.39	38.68	39.50	3,172,354	+0.77(+1.99%)
Feb 14, 2013	37.87	39.89	37.39	38.73	7,909,218	-2.98(-7.14%)
Feb 13, 2013	41.61	42.49	41.48	41.71	2,920,282	+0.21(+0.51%)
Feb 12, 2013	41.10	41.68	40.76	41.49	2,038,894	+0.38(+0.93%)
Feb 11, 2013	41.91	41.97	40.91	41.11	1,385,602	-0.70(-1.68%)
Feb 08, 2013	41.64	42.17	41.33	41.81	1,027,097	+0.15(+0.36%)
Feb 07, 2013	41.81	41.82	40.60	41.66	2,239,384	-0.13(-0.32%)
Feb 06, 2013	41.84	43.89	41.64	41.80	4,644,010	+1.21(+2.98%)
Feb 04, 2013	40.99	41.60	40.52	40.59	1,438,643	-0.59(-1.43%)

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.