Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.41	34.65	32.20	33.33	1,498,660	-0.76(-2.22%)
Apr 29, 2013	34.09	34.56	33.95	34.09	976,657	+0.23(+0.68%)
Apr 26, 2013	33.89	34.03	33.82	33.86	514,573	-0.03(-0.07%)
Apr 25, 2013	33.23	34.18	33.08	33.89	750,882	+0.87(+2.65%)
Apr 24, 2013	32.32	33.06	32.21	33.01	791,734	+0.83(+2.59%)
Apr 23, 2013	31.92	32.32	31.62	32.18	580,467	+0.47(+1.47%)
Apr 22, 2013	31.41	31.90	30.78	31.71	500,012	+0.11(+0.35%)
Apr 19, 2013	30.94	31.78	30.52	31.60	717,085	+0.78(+2.53%)
Apr 18, 2013	31.68	31.73	30.46	30.82	894,331	-0.74(-2.34%)
Apr 17, 2013	32.21	32.27	30.80	31.56	1,462,819	-1.04(-3.20%)
Apr 16, 2013	31.66	32.62	31.50	32.60	1,044,568	+1.32(+4.23%)
Apr 15, 2013	33.03	33.11	31.07	31.28	1,011,627	-1.95(-5.88%)
Apr 12, 2013	33.73	34.00	32.88	33.23	1,610,941	-0.99(-2.90%)
Apr 11, 2013	33.84	34.31	33.51	34.23	825,618	+0.31(+0.90%)
Apr 10, 2013	33.28	33.96	33.11	33.92	1,097,208	+0.66(+1.99%)
Apr 09, 2013	33.54	33.96	33.14	33.26	768,846	-0.20(-0.61%)
Apr 08, 2013	33.26	33.48	32.96	33.46	582,016	+0.31(+0.92%)
Apr 05, 2013	32.91	33.45	32.32	33.16	895,835	-0.54(-1.61%)
Apr 04, 2013	33.58	33.86	33.30	33.70	905,879	+0.07(+0.20%)
Apr 03, 2013	35.00	35.07	33.54	33.63	1,644,059	-1.34(-3.84%)
Apr 02, 2013	35.50	35.63	34.85	34.97	773,976	-0.40(-1.13%)
Apr 01, 2013	36.17	36.22	35.08	35.37	805,861	-0.70(-1.95%)
Mar 28, 2013	35.79	36.19	35.71	36.08	928,587	+0.35(+0.97%)
Mar 27, 2013	35.06	35.73	34.67	35.73	830,803	+0.35(+0.98%)
Mar 26, 2013	35.30	35.43	35.07	35.38	814,899	+0.31(+0.90%)
Mar 25, 2013	35.38	35.44	34.55	35.07	1,083,920	-0.15(-0.43%)
Mar 22, 2013	35.45	35.45	34.70	35.22	732,111	-0.01(-0.02%)
Mar 21, 2013	35.66	35.91	34.85	35.23	1,419,711	-0.68(-1.89%)
Mar 20, 2013	35.70	35.98	35.28	35.91	1,409,472	+0.56(+1.59%)
Mar 19, 2013	34.87	35.66	34.85	35.35	1,910,505	+0.55(+1.59%)
Mar 18, 2013	34.13	34.91	33.86	34.80	1,137,137	+0.36(+1.04%)
Mar 15, 2013	34.63	34.65	34.18	34.44	1,829,677	-0.27(-0.78%)
Mar 14, 2013	34.50	34.74	34.16	34.71	999,346	+0.24(+0.69%)
Mar 13, 2013	33.75	34.58	33.54	34.47	1,255,309	+0.65(+1.93%)
Mar 12, 2013	33.77	33.84	33.31	33.82	678,641	-0.08(-0.25%)
Mar 11, 2013	33.74	33.90	33.35	33.90	826,766	+0.04(+0.13%)
Mar 08, 2013	33.95	34.05	33.50	33.86	604,239	+0.23(+0.68%)
Mar 07, 2013	32.93	33.74	32.79	33.63	767,294	+0.81(+2.46%)
Mar 06, 2013	33.49	33.54	32.65	32.83	763,425	-0.50(-1.50%)
Mar 05, 2013	32.10	33.70	32.10	33.33	962,338	+1.51(+4.75%)
Mar 04, 2013	32.21	32.30	31.46	31.81	767,929	-0.58(-1.78%)
Mar 01, 2013	32.43	32.43	31.81	32.39	1,155,841	-0.35(-1.06%)
Feb 28, 2013	33.02	33.11	32.57	32.74	765,592	-0.19(-0.57%)
Feb 27, 2013	32.83	33.13	32.56	32.93	953,681	+0.10(+0.31%)
Feb 26, 2013	32.58	32.94	31.81	32.83	1,161,889	+0.26(+0.81%)
Feb 25, 2013	33.47	33.48	32.34	32.56	1,394,579	-0.70(-2.09%)
Feb 22, 2013	33.19	33.66	33.12	33.26	1,181,534	+0.29(+0.88%)
Feb 21, 2013	33.17	33.22	32.54	32.97	1,365,348	-0.37(-1.09%)
Feb 20, 2013	34.44	34.44	33.14	33.33	2,027,560	-1.10(-3.21%)
Feb 19, 2013	33.82	34.46	33.66	34.44	1,570,637	+0.68(+2.01%)
Feb 15, 2013	34.01	34.08	33.48	33.76	1,660,621	-0.22(-0.65%)
Feb 14, 2013	33.66	33.99	33.63	33.98	731,720	+0.14(+0.43%)
Feb 13, 2013	33.84	34.12	33.35	33.84	1,043,416	+0.04(+0.13%)
Feb 12, 2013	33.66	33.93	33.40	33.79	1,090,571	+0.13(+0.38%)
Feb 11, 2013	33.32	33.67	32.84	33.67	803,768	+0.12(+0.35%)
Feb 08, 2013	33.87	33.87	33.16	33.55	813,219	-0.40(-1.18%)
Feb 07, 2013	33.96	34.04	33.41	33.95	1,370,510	+0.07(+0.20%)
Feb 06, 2013	33.66	33.96	33.59	33.88	950,270	+0.53(+1.58%)
Feb 04, 2013	33.33	33.53	33.04	33.35	1,149,169	-0.42(-1.23%)

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.