Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.42	34.66	32.20	33.34	1,498,440	-0.76(-2.22%)
Apr 29, 2013	34.10	34.56	33.95	34.10	976,514	+0.23(+0.68%)
Apr 26, 2013	33.89	34.04	33.82	33.87	514,497	-0.03(-0.07%)
Apr 25, 2013	33.24	34.19	33.08	33.89	750,772	+0.87(+2.65%)
Apr 24, 2013	32.32	33.07	32.22	33.02	791,617	+0.83(+2.59%)
Apr 23, 2013	31.92	32.33	31.62	32.18	580,382	+0.47(+1.47%)
Apr 22, 2013	31.41	31.90	30.78	31.72	499,939	+0.11(+0.35%)
Apr 19, 2013	30.94	31.79	30.52	31.61	716,980	+0.78(+2.53%)
Apr 18, 2013	31.68	31.73	30.47	30.83	894,200	-0.74(-2.34%)
Apr 17, 2013	32.22	32.28	30.81	31.56	1,462,604	-1.04(-3.20%)
Apr 16, 2013	31.67	32.62	31.51	32.61	1,044,414	+1.32(+4.23%)
Apr 15, 2013	33.03	33.11	31.07	31.28	1,011,478	-1.95(-5.88%)
Apr 12, 2013	33.73	34.00	32.89	33.24	1,610,704	-0.99(-2.90%)
Apr 11, 2013	33.85	34.32	33.52	34.23	825,496	+0.31(+0.90%)
Apr 10, 2013	33.28	33.97	33.12	33.93	1,097,046	+0.66(+1.99%)
Apr 09, 2013	33.54	33.97	33.14	33.26	768,733	-0.20(-0.61%)
Apr 08, 2013	33.26	33.48	32.97	33.47	581,930	+0.31(+0.92%)
Apr 05, 2013	32.91	33.45	32.32	33.16	895,703	-0.54(-1.61%)
Apr 04, 2013	33.59	33.87	33.31	33.70	905,746	+0.07(+0.20%)
Apr 03, 2013	35.00	35.07	33.54	33.64	1,643,817	-1.34(-3.84%)
Apr 02, 2013	35.51	35.63	34.86	34.98	773,862	-0.40(-1.13%)
Apr 01, 2013	36.18	36.23	35.08	35.38	805,742	-0.70(-1.95%)
Mar 28, 2013	35.79	36.19	35.72	36.08	928,451	+0.35(+0.97%)
Mar 27, 2013	35.06	35.73	34.67	35.73	830,681	+0.35(+0.98%)
Mar 26, 2013	35.31	35.44	35.07	35.39	814,779	+0.31(+0.90%)
Mar 25, 2013	35.39	35.45	34.55	35.07	1,083,761	-0.15(-0.43%)
Mar 22, 2013	35.45	35.45	34.71	35.22	732,003	-0.01(-0.02%)
Mar 21, 2013	35.67	35.91	34.85	35.23	1,419,502	-0.68(-1.89%)
Mar 20, 2013	35.71	35.98	35.28	35.91	1,409,265	+0.56(+1.59%)
Mar 19, 2013	34.88	35.67	34.85	35.35	1,910,224	+0.55(+1.59%)
Mar 18, 2013	34.14	34.92	33.87	34.80	1,136,970	+0.36(+1.04%)
Mar 15, 2013	34.63	34.66	34.19	34.44	1,829,408	-0.27(-0.78%)
Mar 14, 2013	34.50	34.75	34.16	34.72	999,199	+0.24(+0.69%)
Mar 13, 2013	33.76	34.59	33.54	34.48	1,255,125	+0.65(+1.93%)
Mar 12, 2013	33.77	33.85	33.31	33.82	678,541	-0.08(-0.25%)
Mar 11, 2013	33.75	33.91	33.36	33.91	826,644	+0.04(+0.13%)
Mar 08, 2013	33.95	34.05	33.51	33.87	604,150	+0.23(+0.68%)
Mar 07, 2013	32.93	33.75	32.80	33.64	767,181	+0.81(+2.46%)
Mar 06, 2013	33.49	33.54	32.65	32.83	763,313	-0.50(-1.50%)
Mar 05, 2013	32.11	33.70	32.11	33.33	962,197	+1.51(+4.75%)
Mar 04, 2013	32.22	32.30	31.46	31.82	767,816	-0.58(-1.78%)
Mar 01, 2013	32.44	32.44	31.81	32.40	1,155,671	-0.35(-1.06%)
Feb 28, 2013	33.03	33.12	32.58	32.75	765,480	-0.19(-0.57%)
Feb 27, 2013	32.83	33.14	32.57	32.93	953,540	+0.10(+0.31%)
Feb 26, 2013	32.58	32.94	31.81	32.83	1,161,718	+0.26(+0.81%)
Feb 25, 2013	33.48	33.48	32.35	32.57	1,394,373	-0.70(-2.09%)
Feb 22, 2013	33.20	33.66	33.13	33.26	1,181,360	+0.29(+0.88%)
Feb 21, 2013	33.18	33.23	32.54	32.97	1,365,147	-0.37(-1.10%)
Feb 20, 2013	34.44	34.44	33.14	33.34	2,027,261	-1.10(-3.20%)
Feb 19, 2013	33.82	34.47	33.66	34.44	1,570,406	+0.68(+2.01%)
Feb 15, 2013	34.02	34.09	33.48	33.76	1,660,377	-0.22(-0.65%)
Feb 14, 2013	33.66	33.99	33.64	33.98	731,612	+0.14(+0.43%)
Feb 13, 2013	33.84	34.13	33.36	33.84	1,043,263	+0.04(+0.13%)
Feb 12, 2013	33.66	33.93	33.41	33.80	1,090,410	+0.13(+0.38%)
Feb 11, 2013	33.32	33.68	32.85	33.67	803,650	+0.12(+0.35%)
Feb 08, 2013	33.87	33.87	33.17	33.55	813,100	-0.40(-1.18%)
Feb 07, 2013	33.97	34.04	33.42	33.95	1,370,308	+0.07(+0.20%)
Feb 06, 2013	33.66	33.97	33.59	33.88	950,130	+0.53(+1.58%)
Feb 04, 2013	33.33	33.53	33.04	33.36	1,149,000	-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.