Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.42	31.64	29.72	31.45	1,913,614	+0.76(+2.48%)
Apr 29, 2013	29.83	30.96	29.81	30.69	918,654	+0.79(+2.64%)
Apr 26, 2013	30.50	30.50	29.74	29.90	783,513	-0.77(-2.51%)
Apr 25, 2013	30.70	31.25	30.46	30.67	829,209	+0.15(+0.49%)
Apr 24, 2013	30.34	31.04	29.94	30.52	724,800	+0.06(+0.20%)
Apr 23, 2013	30.31	30.72	29.99	30.46	632,159	+0.45(+1.50%)
Apr 22, 2013	29.68	30.58	28.91	30.01	1,683,790	+0.41(+1.39%)
Apr 19, 2013	29.95	31.46	28.65	29.60	1,300,953	-0.02(-0.07%)
Apr 18, 2013	31.04	31.37	29.55	29.62	1,024,981	-1.23(-3.99%)
Apr 17, 2013	32.30	32.30	30.79	30.85	1,117,645	-1.81(-5.54%)
Apr 16, 2013	32.45	33.16	32.21	32.66	809,599	+0.46(+1.43%)
Apr 15, 2013	33.18	33.49	32.04	32.20	753,795	-1.20(-3.59%)
Apr 12, 2013	33.36	33.62	32.59	33.40	621,053	-0.04(-0.12%)
Apr 11, 2013	34.91	34.91	33.40	33.44	1,002,030	-1.74(-4.95%)
Apr 10, 2013	33.86	35.25	33.86	35.18	1,028,511	+1.46(+4.33%)
Apr 09, 2013	33.82	33.93	33.24	33.72	1,101,754	-0.11(-0.33%)
Apr 08, 2013	33.82	34.00	33.15	33.83	786,162	+0.06(+0.18%)
Apr 05, 2013	33.07	33.90	32.18	33.77	2,367,335	-2.20(-6.12%)
Apr 04, 2013	36.03	36.28	35.55	35.97	411,464	+0.11(+0.31%)
Apr 03, 2013	37.00	37.04	35.42	35.86	593,745	-0.95(-2.58%)
Apr 02, 2013	38.10	38.25	36.75	36.81	438,440	-1.01(-2.67%)
Apr 01, 2013	38.80	38.99	37.61	37.82	550,603	-0.99(-2.55%)
Mar 28, 2013	38.57	38.97	38.13	38.81	453,601	+0.31(+0.81%)
Mar 27, 2013	37.90	38.75	37.64	38.50	397,178	+0.36(+0.94%)
Mar 26, 2013	37.93	38.23	37.09	38.14	411,848	+0.55(+1.46%)
Mar 25, 2013	37.67	37.80	37.06	37.59	738,439	-0.04(-0.11%)
Mar 22, 2013	38.68	38.68	37.44	37.63	634,181	-0.76(-1.98%)
Mar 21, 2013	38.68	38.94	38.25	38.39	818,630	-0.73(-1.87%)
Mar 20, 2013	38.56	39.31	38.53	39.12	463,391	+0.76(+1.98%)
Mar 19, 2013	38.49	38.70	37.99	38.36	583,128	+0.26(+0.68%)
Mar 18, 2013	38.36	38.87	38.01	38.10	1,032,560	-0.91(-2.33%)
Mar 15, 2013	39.39	39.52	38.50	39.01	867,359	-0.38(-0.96%)
Mar 14, 2013	38.69	39.52	38.69	39.39	1,198,453	+0.92(+2.39%)
Mar 13, 2013	38.06	38.69	37.77	38.47	603,301	+0.38(+1.00%)
Mar 12, 2013	38.16	38.35	37.83	38.09	561,268	-0.19(-0.50%)
Mar 11, 2013	38.04	38.50	37.59	38.28	612,362	+0.18(+0.47%)
Mar 08, 2013	37.58	38.21	36.93	38.10	853,066	+0.90(+2.42%)
Mar 07, 2013	36.92	37.49	36.38	37.20	1,021,115	+0.40(+1.09%)
Mar 06, 2013	37.25	37.25	36.67	36.80	846,310	-0.34(-0.92%)
Mar 05, 2013	37.35	37.67	36.86	37.14	783,540	+0.14(+0.38%)
Mar 04, 2013	36.79	37.60	36.47	37.00	980,940	+0.13(+0.35%)
Mar 01, 2013	36.74	37.12	35.77	36.87	862,708	-0.05(-0.14%)
Feb 28, 2013	37.87	38.12	36.92	36.92	655,762	-0.39(-1.05%)
Feb 27, 2013	36.55	37.70	36.16	37.31	633,004	+0.77(+2.11%)
Feb 26, 2013	36.79	37.34	36.22	36.54	727,861	-0.53(-1.43%)
Feb 22, 2013	36.78	37.68	36.52	37.07	867,910	+0.63(+1.73%)
Feb 21, 2013	37.12	37.12	35.93	36.44	951,602	-0.68(-1.83%)
Feb 20, 2013	37.92	38.59	37.07	37.12	1,216,929	-0.80(-2.11%)
Feb 19, 2013	37.39	38.10	37.32	37.92	738,491	+0.59(+1.58%)
Feb 15, 2013	38.00	38.00	36.96	37.33	974,650	-0.50(-1.32%)
Feb 14, 2013	36.64	38.08	36.64	37.83	1,363,034	+0.97(+2.63%)
Feb 13, 2013	36.63	37.04	36.17	36.86	1,321,241	+0.17(+0.46%)
Feb 12, 2013	35.96	36.84	35.87	36.69	1,093,703	+0.67(+1.87%)
Feb 11, 2013	35.64	36.11	35.48	36.02	649,007	+0.27(+0.77%)
Feb 08, 2013	35.54	35.91	35.28	35.74	716,307	+0.33(+0.93%)
Feb 07, 2013	35.74	35.87	35.01	35.41	887,360	-0.47(-1.31%)
Feb 06, 2013	34.66	36.56	34.66	35.88	1,110,997	+0.69(+1.96%)
Feb 04, 2013	34.93	35.84	34.72	35.19	1,319,597	-0.27(-0.76%)

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.