Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	52.77	54.24	52.47	53.66	4,086,639	+1.02(+1.94%)
Apr 29, 2013	50.75	54.03	50.73	52.64	6,845,003	+4.03(+8.29%)
Apr 26, 2013	48.63	48.77	48.55	48.61	1,150,735	+0.06(+0.13%)
Apr 25, 2013	47.99	48.77	47.94	48.55	1,270,633	+0.66(+1.38%)
Apr 24, 2013	48.65	49.00	47.82	47.89	2,347,339	-0.68(-1.40%)
Apr 23, 2013	48.51	48.72	48.09	48.57	1,118,267	+0.21(+0.44%)
Apr 22, 2013	48.48	48.49	47.80	48.36	670,321	-0.01(-0.02%)
Apr 19, 2013	48.06	48.42	47.63	48.36	1,203,103	+0.54(+1.12%)
Apr 18, 2013	48.26	48.49	47.51	47.83	1,364,171	-0.36(-0.75%)
Apr 17, 2013	47.87	48.40	47.53	48.19	1,596,736	+0.01(+0.02%)
Apr 16, 2013	47.49	48.21	47.35	48.18	1,136,694	+1.03(+2.19%)
Apr 15, 2013	47.84	48.00	47.15	47.15	1,668,232	-0.83(-1.73%)
Apr 12, 2013	47.74	48.24	47.42	47.98	876,250	+0.04(+0.07%)
Apr 11, 2013	47.68	48.41	46.94	47.94	1,358,198	+0.17(+0.35%)
Apr 10, 2013	46.65	48.32	46.48	47.77	1,974,614	+1.11(+2.38%)
Apr 09, 2013	46.91	46.91	46.11	46.66	889,234	-0.07(-0.15%)
Apr 08, 2013	46.24	46.75	45.75	46.73	1,231,977	+0.52(+1.13%)
Apr 05, 2013	45.82	46.28	45.25	46.21	1,292,775	-0.35(-0.76%)
Apr 04, 2013	46.00	47.01	45.86	46.57	1,114,945	+0.50(+1.09%)
Apr 03, 2013	46.74	47.04	45.67	46.06	2,198,743	-0.60(-1.29%)
Apr 02, 2013	46.66	47.09	46.25	46.66	1,069,808	+0.12(+0.27%)
Apr 01, 2013	46.84	47.07	46.22	46.54	1,739,214	-0.49(-1.03%)
Mar 28, 2013	46.35	47.07	46.08	47.02	1,714,189	+0.72(+1.56%)
Mar 27, 2013	45.60	46.38	45.17	46.30	1,268,338	+0.37(+0.81%)
Mar 26, 2013	46.10	46.19	45.17	45.93	1,339,877	-0.11(-0.25%)
Mar 25, 2013	45.57	46.26	45.42	46.04	1,092,233	+0.78(+1.73%)
Mar 22, 2013	45.37	46.04	45.07	45.26	1,364,324	+0.00(+0.00%)
Mar 21, 2013	45.31	45.79	45.01	45.26	919,717	-0.49(-1.06%)
Mar 20, 2013	45.12	45.85	45.07	45.75	1,819,036	+1.06(+2.37%)
Mar 19, 2013	45.37	45.57	44.40	44.69	1,253,085	-0.66(-1.46%)
Mar 18, 2013	45.00	45.60	44.67	45.35	797,471	-0.17(-0.37%)
Mar 15, 2013	45.29	45.79	45.24	45.52	1,668,398	+0.10(+0.21%)
Mar 14, 2013	45.63	45.83	45.33	45.42	1,055,985	-0.18(-0.39%)
Mar 13, 2013	44.99	45.66	44.73	45.60	1,377,803	+0.56(+1.23%)
Mar 12, 2013	45.14	45.42	44.80	45.04	1,604,214	-0.22(-0.49%)
Mar 11, 2013	44.78	45.37	44.40	45.26	1,527,598	+0.33(+0.73%)
Mar 08, 2013	44.54	45.01	43.74	44.93	1,981,166	+0.64(+1.43%)
Mar 07, 2013	44.42	44.59	44.16	44.30	1,519,746	-0.08(-0.18%)
Mar 06, 2013	44.30	44.88	44.21	44.38	2,848,668	+0.23(+0.52%)
Mar 05, 2013	43.65	44.40	43.65	44.15	4,158,811	+0.61(+1.40%)
Mar 04, 2013	42.76	43.55	42.66	43.54	2,734,258	+0.39(+0.90%)
Mar 01, 2013	42.15	43.18	42.10	43.15	2,433,432	+0.77(+1.81%)
Feb 28, 2013	42.50	42.63	42.23	42.38	3,142,320	-0.30(-0.70%)
Feb 27, 2013	41.76	42.76	41.76	42.68	2,314,910	+0.79(+1.89%)
Feb 26, 2013	41.71	42.01	40.97	41.89	2,048,156	+0.70(+1.69%)
Feb 25, 2013	42.72	43.09	41.17	41.19	2,360,973	-1.38(-3.23%)
Feb 22, 2013	42.00	42.83	41.94	42.57	2,533,965	+0.71(+1.69%)
Feb 21, 2013	41.74	42.16	41.46	41.86	2,057,638	+0.09(+0.21%)
Feb 20, 2013	42.11	42.56	41.75	41.78	3,375,159	-1.06(-2.47%)
Feb 19, 2013	41.21	42.92	41.14	42.83	4,443,658	+1.56(+3.78%)
Feb 15, 2013	40.71	41.45	40.71	41.27	3,210,735	+0.28(+0.69%)
Feb 14, 2013	41.17	41.70	40.83	40.99	3,320,129	-0.10(-0.23%)
Feb 13, 2013	41.10	41.36	40.17	41.09	4,898,781	+0.61(+1.52%)
Feb 12, 2013	39.82	41.40	39.73	40.47	6,195,739	+0.53(+1.32%)
Feb 11, 2013	38.21	40.30	37.86	39.95	8,547,471	+1.86(+4.89%)
Feb 08, 2013	39.76	40.76	35.71	38.08	18,462,710	-3.18(-7.70%)
Feb 07, 2013	42.01	42.04	40.16	41.26	11,001,399	-0.44(-1.05%)
Feb 06, 2013	41.24	42.57	39.96	41.70	13,589,435	-1.72(-3.96%)
Feb 04, 2013	48.41	48.64	42.94	43.42	13,007,200	-5.18(-10.66%)

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.