Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	31.96	32.21	31.91	32.15	0	+0.18(+0.56%)
Apr 29, 2013	32.23	32.23	31.77	31.97	1,617,216	-0.14(-0.43%)
Apr 26, 2013	31.95	32.29	32.08	32.11	1,374,799	+0.02(+0.08%)
Apr 25, 2013	32.20	33.12	32.05	32.08	3,582,095	+1.61(+5.30%)
Apr 24, 2013	30.78	31.02	30.40	30.47	1,859,143	-0.23(-0.76%)
Apr 23, 2013	30.54	31.00	30.45	30.70	1,341,884	+0.15(+0.50%)
Apr 22, 2013	30.73	30.73	30.28	30.55	759,370	+0.06(+0.19%)
Apr 19, 2013	30.34	30.73	30.34	30.49	775,938	+0.15(+0.48%)
Apr 18, 2013	30.66	30.66	30.21	30.35	586,417	-0.25(-0.82%)
Apr 17, 2013	30.66	30.68	30.15	30.60	671,725	-0.21(-0.68%)
Apr 16, 2013	30.57	30.92	30.38	30.81	997,103	+0.39(+1.27%)
Apr 15, 2013	30.91	30.99	30.32	30.42	972,540	-0.54(-1.75%)
Apr 12, 2013	30.52	31.02	30.50	30.96	1,256,047	+0.40(+1.32%)
Apr 11, 2013	30.71	31.02	30.46	30.56	739,118	-0.19(-0.63%)
Apr 10, 2013	30.39	30.98	30.34	30.75	819,749	+0.60(+1.98%)
Apr 09, 2013	30.40	30.47	29.85	30.15	1,044,553	-0.12(-0.40%)
Apr 08, 2013	30.57	30.57	30.19	30.28	863,656	-0.14(-0.45%)
Apr 05, 2013	30.04	30.44	29.79	30.41	565,665	-0.07(-0.24%)
Apr 04, 2013	30.39	30.61	30.32	30.49	674,430	+0.29(+0.96%)
Apr 03, 2013	30.67	30.89	30.07	30.19	854,200	-0.36(-1.19%)
Apr 02, 2013	30.82	30.98	30.28	30.56	905,405	-0.11(-0.37%)
Apr 01, 2013	31.18	31.23	30.55	30.67	1,089,489	-0.50(-1.61%)
Mar 28, 2013	30.78	31.25	30.78	31.17	959,349	+0.29(+0.94%)
Mar 27, 2013	30.45	30.93	30.37	30.88	1,081,601	+0.36(+1.16%)
Mar 26, 2013	30.24	30.57	30.11	30.53	897,111	+0.43(+1.42%)
Mar 25, 2013	29.97	30.25	29.93	30.10	1,232,409	+0.13(+0.43%)
Mar 22, 2013	29.34	30.07	29.34	29.97	954,837	+0.62(+2.12%)
Mar 21, 2013	29.19	29.48	29.13	29.35	759,305	+0.01(+0.03%)
Mar 20, 2013	29.20	29.44	29.09	29.34	651,635	+0.31(+1.08%)
Mar 19, 2013	29.28	29.35	28.80	29.02	596,985	-0.11(-0.36%)
Mar 18, 2013	28.91	29.40	28.91	29.13	969,925	-0.05(-0.17%)
Mar 15, 2013	29.06	29.26	29.05	29.18	1,244,523	-0.01(-0.03%)
Mar 14, 2013	29.05	29.25	28.97	29.19	608,743	+0.22(+0.75%)
Mar 13, 2013	28.61	28.98	28.53	28.97	1,006,317	+0.44(+1.53%)
Mar 12, 2013	28.73	28.86	28.43	28.53	1,274,271	-0.14(-0.48%)
Mar 11, 2013	28.68	28.78	28.52	28.67	895,952	-0.08(-0.28%)
Mar 08, 2013	28.98	28.98	28.54	28.75	1,273,997	-0.01(-0.03%)
Mar 07, 2013	28.60	28.79	28.53	28.76	491,384	+0.09(+0.31%)
Mar 06, 2013	28.58	28.94	28.56	28.67	583,466	+0.02(+0.06%)
Mar 05, 2013	28.28	28.67	28.28	28.65	922,271	+0.38(+1.34%)
Mar 04, 2013	28.05	28.39	27.90	28.27	1,275,526	+0.52(+1.89%)
Mar 01, 2013	27.67	27.81	27.35	27.75	1,217,173	-0.13(-0.46%)
Feb 28, 2013	28.05	28.20	27.87	27.88	898,985	-0.02(-0.06%)
Feb 27, 2013	27.32	28.18	27.30	27.89	1,530,533	+0.64(+2.33%)
Feb 26, 2013	27.51	27.55	27.19	27.26	1,437,867	-0.06(-0.21%)
Feb 25, 2013	27.87	27.99	27.31	27.31	1,252,639	-0.43(-1.54%)
Feb 22, 2013	27.25	27.87	27.23	27.74	1,491,809	+0.60(+2.22%)
Feb 21, 2013	26.26	27.43	26.26	27.14	2,906,339	+0.51(+1.90%)
Feb 20, 2013	26.86	27.17	26.61	26.63	2,215,156	-0.18(-0.66%)
Feb 19, 2013	26.72	26.98	26.67	26.81	1,376,464	+0.20(+0.76%)
Feb 15, 2013	26.74	26.84	26.50	26.61	880,473	-0.10(-0.39%)
Feb 14, 2013	26.95	27.06	26.69	26.71	879,114	-0.25(-0.93%)
Feb 13, 2013	27.50	27.57	26.81	26.96	1,673,542	-0.59(-2.13%)
Feb 12, 2013	27.52	27.62	27.17	27.55	832,036	+0.06(+0.23%)
Feb 11, 2013	27.66	27.85	27.35	27.48	709,458	-0.20(-0.73%)
Feb 08, 2013	27.66	27.85	27.53	27.68	593,569	+0.00(+0.00%)
Feb 07, 2013	27.68	27.85	27.45	27.68	1,049,047	+0.06(+0.20%)
Feb 06, 2013	27.27	27.68	27.27	27.63	916,825	+0.64(+2.39%)
Feb 04, 2013	27.15	27.30	26.98	26.98	645,599	-0.21(-0.77%)

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.