Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.29	31.60	31.18	31.47	7,146,432	+0.14(+0.44%)
Apr 29, 2013	30.95	31.50	30.77	31.33	12,671,278	+0.45(+1.46%)
Apr 26, 2013	30.96	31.11	30.88	30.88	6,387,709	-0.07(-0.24%)
Apr 25, 2013	30.91	31.08	30.65	30.96	10,148,655	+0.07(+0.21%)
Apr 24, 2013	31.25	31.41	30.85	30.89	8,638,021	-0.25(-0.79%)
Apr 23, 2013	30.97	31.40	30.82	31.14	10,742,557	+0.26(+0.85%)
Apr 22, 2013	31.15	31.18	30.63	30.88	6,323,172	-0.22(-0.71%)
Apr 19, 2013	30.57	31.28	30.57	31.10	9,552,812	+0.65(+2.14%)
Apr 18, 2013	30.79	30.80	30.26	30.44	10,070,984	-0.22(-0.72%)
Apr 17, 2013	30.85	30.98	30.49	30.66	10,836,627	-0.33(-1.05%)
Apr 16, 2013	31.16	31.30	30.56	30.99	14,643,004	+0.07(+0.21%)
Apr 15, 2013	31.49	31.96	30.91	30.93	12,313,925	-0.82(-2.60%)
Apr 12, 2013	31.56	32.12	31.46	31.75	8,576,837	+0.07(+0.21%)
Apr 11, 2013	31.94	32.16	31.65	31.68	9,659,410	-0.14(-0.44%)
Apr 10, 2013	31.71	31.88	31.52	31.82	8,951,741	+0.11(+0.36%)
Apr 09, 2013	31.88	32.01	31.64	31.71	8,172,804	-0.09(-0.28%)
Apr 08, 2013	31.28	31.84	31.26	31.80	9,679,112	+0.48(+1.54%)
Apr 05, 2013	31.14	31.41	30.74	31.32	9,353,130	-0.20(-0.62%)
Apr 04, 2013	30.94	31.61	30.94	31.51	14,256,217	+0.62(+2.01%)
Apr 03, 2013	31.08	31.20	30.59	30.89	11,286,617	-0.12(-0.39%)
Apr 02, 2013	30.66	31.11	30.66	31.02	6,892,154	+0.41(+1.33%)
Apr 01, 2013	30.84	30.93	30.45	30.61	13,691,966	-0.33(-1.05%)
Mar 28, 2013	31.05	31.28	30.90	30.93	11,299,885	-0.21(-0.68%)
Mar 27, 2013	30.97	31.28	30.93	31.15	4,246,392	-0.03(-0.10%)
Mar 26, 2013	31.32	31.35	30.93	31.18	6,921,813	+0.08(+0.26%)
Mar 25, 2013	31.09	31.62	31.02	31.10	12,877,089	+0.24(+0.77%)
Mar 22, 2013	30.94	30.96	30.63	30.86	9,369,293	+0.06(+0.19%)
Mar 21, 2013	31.16	31.40	30.70	30.80	12,438,034	-0.53(-1.69%)
Mar 20, 2013	31.38	31.60	31.28	31.33	7,161,454	+0.14(+0.44%)
Mar 19, 2013	31.62	31.81	30.97	31.19	11,441,713	-0.41(-1.29%)
Mar 18, 2013	31.37	31.81	31.28	31.60	8,972,037	-0.06(-0.18%)
Mar 15, 2013	31.84	32.06	31.60	31.66	11,909,826	-0.32(-0.99%)
Mar 14, 2013	32.12	32.26	31.90	31.98	8,990,575	-0.16(-0.51%)
Mar 13, 2013	31.98	32.24	31.81	32.14	6,599,298	+0.29(+0.92%)
Mar 12, 2013	32.30	32.38	31.72	31.85	9,028,164	-0.51(-1.59%)
Mar 11, 2013	31.92	32.38	31.92	32.36	7,733,640	+0.29(+0.92%)
Mar 08, 2013	31.73	32.13	31.65	32.07	8,212,028	+0.50(+1.58%)
Mar 07, 2013	31.68	31.72	31.19	31.57	7,609,783	-0.11(-0.33%)
Mar 06, 2013	31.61	31.99	31.55	31.68	8,060,872	+0.06(+0.18%)
Mar 05, 2013	31.44	31.66	31.24	31.62	9,615,062	+0.27(+0.86%)
Mar 04, 2013	31.10	31.36	30.93	31.35	10,452,206	+0.04(+0.13%)
Mar 01, 2013	30.93	31.42	30.84	31.31	13,576,845	+0.19(+0.60%)
Feb 28, 2013	30.83	31.37	30.74	31.12	17,093,828	+0.36(+1.17%)
Feb 27, 2013	29.76	30.84	29.74	30.76	21,478,136	+0.91(+3.06%)
Feb 26, 2013	29.49	30.36	29.30	29.85	23,111,066	+0.60(+2.04%)
Feb 25, 2013	31.06	31.31	29.25	29.25	24,972,940	-1.48(-4.80%)
Feb 22, 2013	30.98	31.10	30.64	30.73	10,754,358	+0.00(+0.00%)
Feb 21, 2013	30.84	31.13	30.37	30.73	16,499,632	-0.79(-2.51%)
Feb 20, 2013	32.15	32.32	31.51	31.52	10,350,016	-0.63(-1.95%)
Feb 19, 2013	32.03	32.40	31.72	32.15	9,986,925	+0.22(+0.69%)
Feb 15, 2013	32.14	32.42	31.62	31.93	12,231,701	-0.35(-1.09%)
Feb 14, 2013	32.40	32.53	32.15	32.28	9,835,356	-0.16(-0.50%)
Feb 13, 2013	32.52	32.61	32.21	32.44	7,015,011	-0.02(-0.05%)
Feb 12, 2013	32.03	32.56	31.95	32.46	9,434,865	+0.60(+1.87%)
Feb 11, 2013	31.91	31.99	31.75	31.86	6,190,400	+0.02(+0.08%)
Feb 08, 2013	31.63	31.98	31.58	31.84	7,249,575	+0.21(+0.67%)
Feb 07, 2013	31.42	31.73	31.25	31.63	11,883,229	+0.08(+0.26%)
Feb 06, 2013	31.18	31.55	30.98	31.55	10,603,928	+0.60(+1.92%)
Feb 04, 2013	31.24	31.66	30.93	30.95	10,464,273	-0.51(-1.61%)

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.