Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	51.01	51.08	50.71	51.02	3,979,513	-0.06(-0.11%)
Apr 29, 2013	51.05	51.16	50.89	51.08	3,173,899	+0.09(+0.17%)
Apr 26, 2013	51.01	51.20	50.95	50.99	3,476,852	-0.11(-0.21%)
Apr 25, 2013	50.58	51.33	50.51	51.10	4,586,680	+0.69(+1.38%)
Apr 24, 2013	50.54	50.98	50.12	50.41	5,302,299	+0.01(+0.03%)
Apr 23, 2013	50.05	50.56	49.96	50.39	4,549,361	+0.43(+0.85%)
Apr 22, 2013	49.84	50.03	49.43	49.97	3,863,099	+0.04(+0.09%)
Apr 19, 2013	49.76	50.05	49.26	49.92	5,635,044	+0.54(+1.10%)
Apr 18, 2013	49.70	49.78	49.03	49.38	5,507,144	-0.34(-0.68%)
Apr 17, 2013	49.45	49.84	49.26	49.72	6,494,871	+0.27(+0.56%)
Apr 16, 2013	48.92	49.66	48.74	49.45	10,080,452	-0.07(-0.15%)
Apr 15, 2013	50.03	50.37	49.50	49.52	4,213,335	-0.73(-1.45%)
Apr 12, 2013	49.92	50.41	49.92	50.25	3,162,379	+0.27(+0.54%)
Apr 11, 2013	49.95	50.55	49.88	49.98	5,480,326	+0.19(+0.38%)
Apr 10, 2013	49.90	50.07	49.66	49.79	4,325,968	-0.04(-0.09%)
Apr 09, 2013	50.17	50.23	49.73	49.84	4,036,333	-0.25(-0.49%)
Apr 08, 2013	49.78	50.25	49.75	50.08	3,974,914	+0.30(+0.60%)
Apr 05, 2013	49.37	49.81	49.07	49.78	5,256,050	+0.04(+0.09%)
Apr 04, 2013	49.31	49.77	49.31	49.74	4,896,200	+0.59(+1.19%)
Apr 03, 2013	49.17	49.58	48.84	49.16	8,486,077	-0.61(-1.23%)
Apr 02, 2013	49.86	49.97	49.39	49.77	3,989,107	+0.12(+0.25%)
Apr 01, 2013	49.39	49.77	49.35	49.65	3,781,319	+0.15(+0.31%)
Mar 28, 2013	50.03	50.20	49.39	49.50	5,507,041	-0.43(-0.87%)
Mar 27, 2013	49.52	50.50	49.52	49.93	6,348,858	+0.32(+0.64%)
Mar 26, 2013	49.47	49.73	49.13	49.61	4,601,570	+0.14(+0.29%)
Mar 25, 2013	49.70	49.81	49.29	49.47	5,891,643	-0.01(-0.01%)
Mar 22, 2013	49.34	49.72	49.20	49.47	4,379,914	+0.27(+0.54%)
Mar 21, 2013	49.26	49.37	48.75	49.21	6,623,678	-0.34(-0.69%)
Mar 20, 2013	48.43	49.80	48.37	49.55	10,960,559	+1.49(+3.10%)
Mar 19, 2013	48.45	48.58	47.70	48.06	5,618,852	-0.22(-0.45%)
Mar 18, 2013	48.10	48.49	47.94	48.27	4,941,949	-0.03(-0.06%)
Mar 15, 2013	48.48	48.66	48.10	48.30	8,239,112	-0.39(-0.80%)
Mar 14, 2013	48.81	48.81	48.35	48.69	4,564,091	-0.07(-0.13%)
Mar 13, 2013	48.30	48.79	48.16	48.76	5,028,580	+0.23(+0.48%)
Mar 12, 2013	48.58	48.85	48.43	48.53	5,726,529	-0.17(-0.34%)
Mar 11, 2013	47.98	48.71	47.64	48.69	6,895,368	+0.72(+1.49%)
Mar 08, 2013	47.80	48.06	47.51	47.98	5,293,722	+0.36(+0.76%)
Mar 07, 2013	47.88	47.90	47.49	47.62	5,556,972	-0.20(-0.41%)
Mar 06, 2013	48.24	48.37	47.75	47.81	5,949,243	-0.40(-0.84%)
Mar 05, 2013	48.09	48.33	47.60	48.22	8,197,637	+0.17(+0.36%)
Mar 04, 2013	46.91	48.39	46.75	48.04	17,098,598	+1.67(+3.60%)
Mar 01, 2013	45.71	46.56	45.71	46.37	9,039,047	+0.85(+1.86%)
Feb 28, 2013	45.36	46.34	45.16	45.53	11,710,959	-0.12(-0.25%)
Feb 27, 2013	45.06	46.10	44.60	45.64	18,841,952	-0.67(-1.45%)
Feb 26, 2013	45.63	46.49	45.59	46.31	11,197,164	+0.84(+1.84%)
Feb 25, 2013	46.01	46.13	45.48	45.48	8,542,858	-0.51(-1.12%)
Feb 22, 2013	45.90	46.20	45.54	45.99	7,390,577	+0.14(+0.32%)
Feb 21, 2013	45.32	46.19	45.21	45.84	9,987,343	+0.54(+1.20%)
Feb 20, 2013	44.82	45.71	44.56	45.30	9,074,253	+0.56(+1.26%)
Feb 19, 2013	44.68	44.88	44.43	44.74	9,517,866	+0.12(+0.26%)
Feb 15, 2013	45.16	45.27	43.92	44.62	20,211,118	-0.74(-1.63%)
Feb 14, 2013	45.07	45.53	44.99	45.36	7,444,563	+0.29(+0.64%)
Feb 13, 2013	45.29	45.50	44.88	45.07	6,686,002	-0.03(-0.06%)
Feb 12, 2013	44.99	45.18	44.82	45.10	4,700,352	+0.04(+0.10%)
Feb 11, 2013	44.92	45.06	44.47	45.06	4,891,536	+0.13(+0.29%)
Feb 08, 2013	44.71	45.30	44.71	44.93	5,753,486	+0.14(+0.31%)
Feb 07, 2013	45.01	45.20	44.57	44.79	8,390,975	-0.28(-0.62%)
Feb 06, 2013	44.68	45.19	44.50	45.07	8,428,754	+1.32(+3.02%)
Feb 04, 2013	43.86	43.93	43.38	43.75	5,681,942	-0.22(-0.49%)

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.