Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	53.06	54.31	52.88	54.30	2,271,576	+1.18(+2.22%)
Apr 29, 2013	53.29	53.58	52.74	53.12	1,604,098	+0.23(+0.43%)
Apr 26, 2013	53.11	53.39	52.85	52.89	1,362,684	-0.52(-0.97%)
Apr 25, 2013	53.33	54.07	52.58	53.41	2,295,654	+0.10(+0.19%)
Apr 24, 2013	51.49	54.54	51.13	53.31	4,150,695	+1.61(+3.11%)
Apr 23, 2013	50.59	51.71	50.40	51.70	3,049,054	+1.14(+2.25%)
Apr 22, 2013	49.58	50.65	49.31	50.56	1,606,618	+1.34(+2.72%)
Apr 19, 2013	49.57	49.87	48.51	49.22	1,914,901	-0.26(-0.53%)
Apr 18, 2013	49.38	50.38	48.59	49.48	3,702,922	+0.98(+2.02%)
Apr 17, 2013	49.62	49.72	47.92	48.50	2,749,620	-1.50(-3.00%)
Apr 16, 2013	50.00	50.19	49.33	50.00	3,371,723	+0.55(+1.11%)
Apr 15, 2013	52.48	52.52	49.45	49.45	3,527,217	-3.35(-6.34%)
Apr 12, 2013	54.55	54.78	52.68	52.80	2,173,759	-2.25(-4.09%)
Apr 11, 2013	54.61	55.49	54.17	55.05	2,033,043	-0.22(-0.40%)
Apr 10, 2013	53.49	55.32	53.49	55.27	1,886,172	+1.81(+3.39%)
Apr 09, 2013	53.05	53.69	52.80	53.46	1,452,018	+0.68(+1.29%)
Apr 08, 2013	51.88	52.95	51.87	52.78	1,484,547	+1.10(+2.13%)
Apr 05, 2013	51.33	52.37	50.98	51.68	1,893,109	-0.12(-0.23%)
Apr 04, 2013	51.97	52.55	51.43	51.80	970,484	-0.16(-0.31%)
Apr 03, 2013	53.80	53.89	51.62	51.96	2,010,489	-1.86(-3.46%)
Apr 02, 2013	54.14	54.31	53.59	53.82	1,425,458	-0.09(-0.17%)
Apr 01, 2013	54.59	54.81	53.53	53.91	1,526,439	-0.48(-0.88%)
Mar 28, 2013	54.09	54.52	53.87	54.39	1,231,284	+0.31(+0.57%)
Mar 27, 2013	52.91	54.42	52.68	54.08	1,751,323	+0.49(+0.91%)
Mar 26, 2013	52.70	53.66	52.69	53.59	920,222	+1.02(+1.94%)
Mar 25, 2013	52.70	53.20	52.40	52.57	1,645,233	+0.18(+0.34%)
Mar 22, 2013	52.01	52.63	51.62	52.39	1,340,234	+0.44(+0.85%)
Mar 21, 2013	52.15	52.32	51.47	51.95	2,450,958	-0.55(-1.05%)
Mar 20, 2013	51.32	52.76	51.30	52.50	1,977,647	+1.50(+2.94%)
Mar 19, 2013	51.77	51.84	50.25	51.00	1,918,739	-0.69(-1.33%)
Mar 18, 2013	51.78	52.19	51.47	51.69	1,528,487	-0.90(-1.71%)
Mar 15, 2013	52.24	52.84	52.07	52.59	2,281,507	+0.19(+0.36%)
Mar 14, 2013	51.88	52.58	51.88	52.40	1,570,928	+0.54(+1.04%)
Mar 13, 2013	51.71	52.00	51.32	51.86	1,049,423	+0.22(+0.43%)
Mar 12, 2013	51.70	51.96	51.11	51.64	885,907	-0.08(-0.15%)
Mar 11, 2013	51.48	51.86	51.14	51.72	1,214,162	+0.17(+0.33%)
Mar 08, 2013	51.11	51.68	50.91	51.55	1,116,264	+0.71(+1.40%)
Mar 07, 2013	51.11	51.28	50.63	50.84	1,318,913	-0.12(-0.24%)
Mar 06, 2013	51.50	51.56	50.57	50.96	1,327,699	-0.36(-0.70%)
Mar 05, 2013	51.34	51.58	50.95	51.32	1,750,913	+0.52(+1.02%)
Mar 04, 2013	51.24	51.85	50.53	50.80	2,376,888	-0.70(-1.36%)
Mar 01, 2013	51.74	51.84	50.86	51.50	1,830,665	-0.41(-0.79%)
Feb 28, 2013	51.72	52.30	51.45	51.91	1,835,048	-0.07(-0.13%)
Feb 27, 2013	50.60	52.21	50.60	51.98	1,792,482	+1.05(+2.06%)
Feb 26, 2013	50.81	51.31	50.38	50.93	2,381,442	+0.43(+0.85%)
Feb 25, 2013	52.00	52.38	50.49	50.50	2,395,297	-1.37(-2.64%)
Feb 22, 2013	51.57	52.03	51.43	51.87	2,557,362	+0.91(+1.79%)
Feb 21, 2013	51.08	51.25	50.25	50.96	3,161,704	-0.49(-0.95%)
Feb 20, 2013	52.94	53.12	51.35	51.45	2,730,672	-1.60(-3.02%)
Feb 19, 2013	52.02	53.18	51.83	53.05	2,834,550	+1.25(+2.41%)
Feb 15, 2013	52.01	52.26	50.86	51.80	2,757,273	+0.28(+0.54%)
Feb 14, 2013	50.09	51.56	49.25	51.52	3,298,810	+1.06(+2.10%)
Feb 13, 2013	49.12	51.59	49.12	50.46	4,385,073	+2.40(+4.99%)
Feb 12, 2013	48.54	48.72	47.98	48.06	3,852,185	-0.27(-0.56%)
Feb 11, 2013	48.44	48.75	48.26	48.33	1,864,248	-0.29(-0.60%)
Feb 08, 2013	48.07	48.67	48.06	48.62	1,552,466	+0.61(+1.27%)
Feb 07, 2013	48.18	48.41	47.83	48.01	1,757,070	-0.12(-0.25%)
Feb 06, 2013	47.54	48.18	47.51	48.13	1,792,776	+0.64(+1.35%)
Feb 04, 2013	47.41	47.84	47.25	47.49	1,085,124	-0.35(-0.73%)

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.