Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.28	46.57	45.28	45.78	8,811,063	-0.50(-1.08%)
Apr 29, 2013	46.36	46.87	46.14	46.28	4,432,154	+0.01(+0.02%)
Apr 26, 2013	45.97	46.52	45.97	46.27	4,845,911	+0.30(+0.65%)
Apr 25, 2013	46.11	46.38	45.75	45.97	6,974,277	-0.09(-0.20%)
Apr 24, 2013	46.88	47.14	45.94	46.06	4,478,146	-0.69(-1.48%)
Apr 23, 2013	47.08	47.12	45.93	46.75	6,603,999	-0.20(-0.43%)
Apr 22, 2013	46.27	47.15	46.22	46.95	4,959,652	+0.89(+1.93%)
Apr 19, 2013	44.83	46.14	44.60	46.06	7,563,981	+1.35(+3.02%)
Apr 18, 2013	45.43	45.73	44.52	44.71	6,696,715	-0.73(-1.61%)
Apr 17, 2013	45.81	46.02	45.19	45.44	5,428,538	-0.73(-1.58%)
Apr 16, 2013	45.35	46.31	45.25	46.17	4,102,951	+1.21(+2.69%)
Apr 15, 2013	46.14	46.34	44.89	44.96	5,201,776	-1.61(-3.46%)
Apr 12, 2013	46.05	46.76	46.04	46.57	4,808,878	+0.27(+0.58%)
Apr 11, 2013	46.52	46.96	46.23	46.30	4,563,852	-0.31(-0.67%)
Apr 10, 2013	46.04	46.68	45.99	46.61	5,757,170	+0.75(+1.64%)
Apr 09, 2013	46.34	46.49	45.61	45.86	5,262,674	-0.33(-0.71%)
Apr 08, 2013	45.22	46.22	45.12	46.19	7,021,912	+0.99(+2.19%)
Apr 05, 2013	44.25	45.38	43.77	45.20	8,296,698	+0.28(+0.62%)
Apr 04, 2013	44.77	45.52	44.73	44.92	6,933,476	+0.08(+0.18%)
Apr 03, 2013	45.64	45.84	44.62	44.84	8,530,841	-0.67(-1.47%)
Apr 02, 2013	45.86	45.99	45.38	45.51	7,122,188	-0.23(-0.50%)
Apr 01, 2013	46.73	47.03	45.33	45.74	9,449,072	-0.95(-2.03%)
Mar 28, 2013	46.35	46.80	46.12	46.69	5,958,366	+0.53(+1.15%)
Mar 27, 2013	45.45	46.28	45.34	46.16	4,105,834	+0.45(+0.98%)
Mar 26, 2013	45.56	45.96	45.19	45.71	6,117,404	+0.29(+0.64%)
Mar 25, 2013	46.06	46.30	45.29	45.42	7,587,442	-0.56(-1.22%)
Mar 22, 2013	46.19	46.48	45.83	45.98	7,187,853	+0.09(+0.20%)
Mar 21, 2013	45.86	46.46	45.77	45.89	6,177,443	-0.39(-0.84%)
Mar 20, 2013	46.20	46.54	46.09	46.28	7,360,500	+0.53(+1.16%)
Mar 19, 2013	46.69	46.95	45.51	45.75	8,394,524	-0.79(-1.70%)
Mar 18, 2013	46.03	46.88	45.52	46.54	5,859,664	-0.22(-0.47%)
Mar 15, 2013	46.78	47.13	46.59	46.76	6,936,126	-0.19(-0.40%)
Mar 14, 2013	46.33	47.42	46.21	46.95	9,221,910	+1.01(+2.20%)
Mar 13, 2013	46.00	46.02	45.45	45.94	4,647,885	+0.02(+0.04%)
Mar 12, 2013	45.83	46.00	45.44	45.92	4,209,615	+0.02(+0.04%)
Mar 11, 2013	45.86	46.10	45.55	45.90	4,325,459	-0.10(-0.22%)
Mar 08, 2013	45.15	46.13	45.15	46.00	7,999,248	+1.02(+2.27%)
Mar 07, 2013	44.51	45.64	44.48	44.98	8,036,600	+0.17(+0.38%)
Mar 06, 2013	45.02	45.49	44.44	44.81	6,313,221	-0.07(-0.16%)
Mar 05, 2013	44.11	45.18	42.80	44.88	10,590,326	+1.10(+2.51%)
Mar 04, 2013	43.31	43.87	43.19	43.78	6,451,066	+0.23(+0.53%)
Mar 01, 2013	42.93	43.63	42.91	43.55	7,521,188	+0.16(+0.37%)
Feb 28, 2013	43.25	43.62	43.01	43.39	10,477,740	-0.41(-0.94%)
Feb 27, 2013	42.53	44.02	42.53	43.80	10,419,973	+1.31(+3.08%)
Feb 26, 2013	42.40	42.62	42.05	42.49	10,645,049	-0.88(-2.03%)
Feb 22, 2013	43.55	43.55	42.95	43.37	6,316,518	-0.04(-0.09%)
Feb 21, 2013	43.60	43.85	43.23	43.41	6,876,233	-0.41(-0.94%)
Feb 20, 2013	44.75	45.01	43.78	43.82	7,170,724	-1.06(-2.36%)
Feb 19, 2013	44.63	45.09	44.57	44.88	7,259,365	+0.24(+0.54%)
Feb 15, 2013	43.09	45.87	42.99	44.64	15,734,249	+1.70(+3.96%)
Feb 14, 2013	42.43	43.10	42.20	42.94	9,110,084	+0.27(+0.63%)
Feb 13, 2013	43.37	43.47	42.38	42.67	5,312,708	-0.54(-1.25%)
Feb 12, 2013	42.40	43.21	42.37	43.21	6,166,218	+0.93(+2.20%)
Feb 11, 2013	42.70	42.73	42.05	42.28	4,554,939	-0.55(-1.28%)
Feb 08, 2013	42.41	42.85	42.38	42.83	5,285,592	+0.38(+0.90%)
Feb 07, 2013	41.84	42.48	41.33	42.45	8,756,609	+0.47(+1.12%)
Feb 06, 2013	42.23	42.32	41.87	41.98	4,215,956	+0.12(+0.29%)
Feb 04, 2013	42.03	42.36	41.80	41.86	3,435,017	-0.55(-1.30%)

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.