Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	43.92	45.37	43.90	45.36	3,114,505	+1.52(+3.47%)
Apr 29, 2013	45.66	46.50	43.66	43.84	4,348,211	+2.68(+6.51%)
Apr 26, 2013	39.93	41.53	39.93	41.16	2,079,368	+1.29(+3.24%)
Apr 25, 2013	40.39	40.51	39.71	39.87	1,670,963	-0.45(-1.12%)
Apr 24, 2013	40.49	40.89	39.94	40.32	1,107,909	-0.14(-0.35%)
Apr 23, 2013	40.16	40.69	39.92	40.46	1,333,999	+0.71(+1.79%)
Apr 22, 2013	39.99	40.08	38.81	39.75	1,143,267	-0.29(-0.72%)
Apr 19, 2013	39.40	40.16	39.11	40.04	1,204,329	+0.78(+1.99%)
Apr 18, 2013	39.71	39.81	38.80	39.26	1,224,417	-0.51(-1.28%)
Apr 17, 2013	39.90	40.07	38.95	39.77	2,139,240	-0.63(-1.56%)
Apr 16, 2013	39.41	40.43	38.17	40.40	4,574,955	+0.62(+1.56%)
Apr 15, 2013	42.25	42.35	39.69	39.78	2,294,281	-2.62(-6.18%)
Apr 12, 2013	42.18	42.67	41.94	42.40	1,368,033	-0.04(-0.09%)
Apr 11, 2013	40.79	42.50	40.79	42.44	2,980,723	+1.30(+3.16%)
Apr 10, 2013	42.34	42.48	40.78	41.14	5,364,849	-2.38(-5.47%)
Apr 09, 2013	44.10	44.45	43.48	43.52	2,045,385	-0.51(-1.16%)
Apr 08, 2013	43.76	44.08	43.17	44.03	1,069,791	+0.21(+0.48%)
Apr 05, 2013	42.78	43.97	42.74	43.82	1,838,672	+0.09(+0.21%)
Apr 04, 2013	44.00	44.64	42.49	43.73	3,633,281	-0.36(-0.82%)
Apr 03, 2013	48.01	48.23	43.99	44.09	5,668,630	-3.72(-7.78%)
Apr 02, 2013	48.27	49.13	47.58	47.81	1,939,717	-0.19(-0.40%)
Apr 01, 2013	47.63	48.72	47.62	48.00	1,533,578	+0.42(+0.88%)
Mar 28, 2013	47.68	48.25	47.24	47.58	1,467,598	+0.04(+0.08%)
Mar 27, 2013	47.25	47.82	46.82	47.54	1,123,385	-0.03(-0.06%)
Mar 26, 2013	46.94	47.64	46.67	47.57	1,566,287	+0.91(+1.95%)
Mar 25, 2013	45.54	47.13	45.54	46.66	2,031,770	+1.28(+2.82%)
Mar 22, 2013	45.44	45.69	45.19	45.38	986,987	+0.27(+0.60%)
Mar 21, 2013	44.54	45.53	44.54	45.11	2,126,859	+0.22(+0.49%)
Mar 20, 2013	44.36	45.09	44.23	44.89	1,508,034	+0.90(+2.05%)
Mar 19, 2013	44.55	44.98	43.57	43.99	1,626,332	-0.22(-0.50%)
Mar 18, 2013	43.74	44.82	43.48	44.21	1,215,582	-0.01(-0.02%)
Mar 15, 2013	44.97	44.97	44.21	44.22	2,344,066	-0.74(-1.65%)
Mar 14, 2013	44.25	45.00	44.10	44.96	1,280,443	+0.80(+1.81%)
Mar 13, 2013	43.61	44.33	43.50	44.16	1,054,035	+0.51(+1.17%)
Mar 12, 2013	43.08	43.87	43.04	43.65	1,060,823	+0.45(+1.04%)
Mar 11, 2013	43.05	43.79	42.93	43.20	1,465,582	+0.00(+0.00%)
Mar 08, 2013	42.29	43.29	42.29	43.20	2,103,539	+1.44(+3.45%)
Mar 07, 2013	40.32	41.83	40.31	41.76	2,367,718	+1.38(+3.42%)
Mar 06, 2013	40.62	40.76	40.09	40.38	1,441,956	+0.14(+0.35%)
Mar 05, 2013	39.37	40.34	39.37	40.24	1,425,306	+1.09(+2.78%)
Mar 04, 2013	39.26	39.91	38.88	39.15	1,684,303	-0.33(-0.84%)
Mar 01, 2013	38.78	39.70	38.41	39.48	1,673,099	+0.17(+0.43%)
Feb 28, 2013	39.18	39.72	38.76	39.31	1,671,140	+0.36(+0.92%)
Feb 27, 2013	37.73	38.97	37.53	38.95	1,955,760	+1.08(+2.85%)
Feb 26, 2013	36.85	38.51	36.29	37.87	4,397,121	-1.44(-3.66%)
Feb 22, 2013	39.04	39.58	38.73	39.31	1,427,558	+0.32(+0.82%)
Feb 21, 2013	39.34	39.38	38.17	38.99	2,749,924	-0.26(-0.66%)
Feb 20, 2013	40.61	40.94	39.17	39.25	1,958,990	-1.45(-3.56%)
Feb 19, 2013	40.01	40.72	39.60	40.70	1,602,702	+0.60(+1.50%)
Feb 15, 2013	40.11	40.45	39.89	40.10	1,616,224	-0.01(-0.02%)
Feb 14, 2013	39.30	40.32	39.11	40.11	1,341,879	+0.72(+1.83%)
Feb 13, 2013	38.97	39.77	38.92	39.39	1,131,828	+0.40(+1.03%)
Feb 12, 2013	39.46	39.53	38.54	38.99	1,791,124	-0.57(-1.44%)
Feb 11, 2013	39.80	39.95	39.35	39.56	1,086,603	-0.29(-0.73%)
Feb 08, 2013	39.22	40.00	39.16	39.85	847,142	+0.69(+1.76%)
Feb 07, 2013	39.30	39.50	38.87	39.16	1,087,249	-0.09(-0.23%)
Feb 06, 2013	38.69	39.41	38.45	39.25	1,226,216	+0.39(+1.00%)
Feb 04, 2013	39.08	39.61	38.68	38.86	1,642,349	-0.47(-1.20%)

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.