Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	53.64	53.71	53.04	53.58	1,459,217	+0.30(+0.56%)
Apr 29, 2013	53.05	53.61	52.89	53.28	1,164,950	+0.22(+0.41%)
Apr 26, 2013	54.06	54.14	52.98	53.07	1,822,700	-1.08(-1.99%)
Apr 25, 2013	51.94	54.56	51.85	54.14	4,199,275	+3.46(+6.84%)
Apr 24, 2013	51.21	51.60	50.48	50.68	2,735,587	-0.43(-0.84%)
Apr 23, 2013	50.57	51.14	50.41	51.11	1,612,085	+0.77(+1.53%)
Apr 22, 2013	50.54	50.57	49.86	50.33	1,196,217	-0.31(-0.62%)
Apr 19, 2013	50.24	50.88	50.11	50.65	1,430,491	+0.75(+1.50%)
Apr 18, 2013	49.34	50.05	48.95	49.90	1,631,853	+0.55(+1.11%)
Apr 17, 2013	48.80	49.41	48.78	49.35	1,984,219	+0.08(+0.17%)
Apr 16, 2013	49.68	49.98	48.99	49.27	2,468,808	-0.28(-0.57%)
Apr 15, 2013	50.85	50.99	49.44	49.55	2,118,742	-1.83(-3.55%)
Apr 12, 2013	50.08	51.39	49.61	51.37	3,869,285	+1.20(+2.40%)
Apr 11, 2013	50.38	50.68	49.93	50.17	1,941,144	-0.21(-0.41%)
Apr 10, 2013	50.87	51.11	50.30	50.38	2,964,080	-0.41(-0.80%)
Apr 09, 2013	51.64	51.69	50.74	50.79	2,438,856	-0.77(-1.50%)
Apr 08, 2013	51.59	51.88	51.39	51.56	1,787,714	+0.06(+0.12%)
Apr 05, 2013	51.83	52.15	51.40	51.50	1,733,338	-0.81(-1.55%)
Apr 04, 2013	52.31	52.78	51.96	52.31	1,331,768	-0.04(-0.09%)
Apr 03, 2013	53.80	53.83	52.17	52.35	2,489,958	-1.48(-2.74%)
Apr 02, 2013	54.59	54.75	53.64	53.83	1,249,987	-0.71(-1.31%)
Apr 01, 2013	54.88	54.94	54.35	54.54	623,519	-0.24(-0.43%)
Mar 28, 2013	54.74	54.94	54.54	54.78	1,300,214	+0.13(+0.23%)
Mar 27, 2013	54.22	54.66	54.01	54.65	1,155,567	+0.31(+0.57%)
Mar 26, 2013	54.45	54.56	54.20	54.34	1,275,582	-0.03(-0.05%)
Mar 25, 2013	55.01	55.31	54.29	54.37	1,061,536	-0.30(-0.56%)
Mar 22, 2013	54.83	54.93	54.44	54.68	1,197,462	+0.03(+0.05%)
Mar 21, 2013	55.63	55.63	54.60	54.65	1,514,021	-1.12(-2.01%)
Mar 20, 2013	56.00	56.04	55.51	55.77	698,924	-0.09(-0.16%)
Mar 19, 2013	55.94	56.06	55.41	55.85	740,258	-0.07(-0.13%)
Mar 18, 2013	56.24	56.24	55.68	55.93	648,816	-0.64(-1.13%)
Mar 15, 2013	56.32	56.61	56.03	56.57	2,687,812	+0.15(+0.26%)
Mar 14, 2013	56.03	56.74	55.79	56.42	1,016,461	+0.35(+0.62%)
Mar 13, 2013	56.02	56.26	55.70	56.07	1,441,780	+0.21(+0.37%)
Mar 12, 2013	55.61	56.01	55.33	55.86	910,676	+0.27(+0.49%)
Mar 11, 2013	55.68	55.92	55.32	55.59	893,260	-0.36(-0.64%)
Mar 08, 2013	55.96	56.05	55.65	55.94	1,136,427	+0.24(+0.44%)
Mar 07, 2013	56.15	56.16	55.62	55.70	785,611	-0.24(-0.42%)
Mar 06, 2013	55.40	56.06	55.09	55.94	1,383,138	+0.59(+1.06%)
Mar 05, 2013	54.76	55.63	54.67	55.35	1,290,947	+0.79(+1.46%)
Mar 04, 2013	54.04	54.56	53.87	54.56	1,178,448	+0.28(+0.52%)
Mar 01, 2013	54.43	54.50	53.78	54.27	1,957,893	-0.71(-1.30%)
Feb 28, 2013	54.79	55.16	54.72	54.99	1,397,059	+0.16(+0.30%)
Feb 27, 2013	53.79	54.86	53.79	54.82	1,687,458	+0.82(+1.53%)
Feb 26, 2013	54.14	54.16	53.49	54.00	1,572,017	+0.10(+0.19%)
Feb 25, 2013	54.31	54.96	53.87	53.90	1,426,535	-0.56(-1.02%)
Feb 22, 2013	54.50	54.72	54.14	54.45	1,206,546	-0.04(-0.07%)
Feb 21, 2013	54.94	55.06	54.22	54.49	1,465,553	-0.47(-0.86%)
Feb 20, 2013	55.47	55.48	54.81	54.96	1,662,802	-0.55(-0.99%)
Feb 19, 2013	55.65	55.72	55.42	55.51	1,178,283	-0.07(-0.12%)
Feb 15, 2013	55.01	55.99	54.98	55.58	2,420,732	+0.68(+1.24%)
Feb 14, 2013	54.42	54.93	54.28	54.90	2,095,612	+0.43(+0.79%)
Feb 13, 2013	54.53	54.83	54.28	54.47	1,620,968	+0.04(+0.07%)
Feb 12, 2013	54.34	54.67	54.01	54.43	2,030,707	+0.01(+0.03%)
Feb 11, 2013	54.68	55.58	54.23	54.42	3,202,036	-0.29(-0.53%)
Feb 08, 2013	53.33	54.72	53.23	54.70	3,265,294	+1.39(+2.61%)
Feb 07, 2013	55.03	55.80	52.68	53.31	8,097,488	-5.37(-9.15%)
Feb 06, 2013	58.73	59.00	58.48	58.68	2,157,567	-0.01(-0.03%)
Feb 04, 2013	58.64	58.73	58.33	58.70	932,829	-0.34(-0.58%)

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.