Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.47	32.47	31.55	31.96	0	-0.57(-1.75%)
Apr 29, 2013	32.35	32.79	32.20	32.53	2,042,968	+0.42(+1.31%)
Apr 26, 2013	32.59	32.59	31.96	32.11	3,094,499	-0.52(-1.59%)
Apr 25, 2013	32.81	33.19	32.53	32.63	2,512,560	+0.01(+0.03%)
Apr 24, 2013	32.37	32.84	32.05	32.62	0	+0.25(+0.77%)
Apr 23, 2013	31.86	32.42	31.72	32.37	2,554,104	+0.79(+2.50%)
Apr 22, 2013	31.36	31.84	30.57	31.58	3,639,500	+0.32(+1.02%)
Apr 19, 2013	31.25	31.88	30.83	31.26	3,717,980	-0.11(-0.35%)
Apr 18, 2013	33.10	33.28	31.25	31.37	4,105,566	-1.04(-3.19%)
Apr 17, 2013	33.75	33.77	32.28	32.41	6,400,977	-2.17(-6.29%)
Apr 16, 2013	34.08	34.60	33.86	34.58	2,249,023	+0.80(+2.37%)
Apr 15, 2013	34.68	34.73	33.73	33.78	2,463,398	-1.13(-3.24%)
Apr 12, 2013	35.50	35.53	34.56	34.91	1,612,406	-0.72(-2.02%)
Apr 11, 2013	35.24	35.92	35.01	35.63	1,828,184	+0.25(+0.71%)
Apr 10, 2013	34.81	35.50	34.79	35.38	1,481,693	+0.60(+1.73%)
Apr 09, 2013	34.71	35.13	34.22	34.78	1,600,750	+0.12(+0.35%)
Apr 08, 2013	34.25	34.67	33.97	34.66	1,235,607	+0.33(+0.96%)
Apr 05, 2013	34.01	34.42	33.33	34.33	1,444,850	-0.27(-0.78%)
Apr 04, 2013	34.24	34.68	33.96	34.60	1,534,769	+0.29(+0.85%)
Apr 03, 2013	34.88	35.08	34.10	34.31	1,829,679	-0.57(-1.63%)
Apr 02, 2013	35.57	35.61	34.77	34.88	2,301,908	-0.46(-1.30%)
Apr 01, 2013	35.82	36.00	35.19	35.34	1,850,042	-0.56(-1.56%)
Mar 28, 2013	35.80	35.93	35.48	35.90	1,473,985	+0.26(+0.73%)
Mar 27, 2013	35.47	35.73	35.25	35.64	1,486,027	-0.15(-0.42%)
Mar 26, 2013	35.67	35.98	35.56	35.79	955,539	+0.27(+0.76%)
Mar 25, 2013	35.87	35.89	35.25	35.52	1,288,782	-0.28(-0.78%)
Mar 22, 2013	35.77	36.04	35.38	35.80	1,730,508	+0.24(+0.67%)
Mar 21, 2013	35.41	35.76	35.13	35.56	2,781,503	-0.37(-1.03%)
Mar 20, 2013	35.68	36.08	35.35	35.93	2,963,569	+0.63(+1.78%)
Mar 19, 2013	35.39	35.82	35.04	35.30	3,339,990	+0.04(+0.11%)
Mar 18, 2013	35.58	35.90	35.05	35.26	2,868,879	-0.74(-2.06%)
Mar 15, 2013	36.70	36.78	35.81	36.00	3,444,622	-0.66(-1.80%)
Mar 14, 2013	36.05	36.98	36.03	36.66	4,344,860	+0.67(+1.86%)
Mar 13, 2013	35.50	36.10	35.26	35.99	2,749,443	+0.54(+1.52%)
Mar 12, 2013	35.22	35.53	35.00	35.45	2,247,628	+0.19(+0.54%)
Mar 11, 2013	35.08	35.66	34.97	35.26	2,817,204	-0.01(-0.03%)
Mar 08, 2013	35.05	35.41	34.98	35.27	1,968,766	+0.30(+0.86%)
Mar 07, 2013	34.69	35.13	34.40	34.97	3,073,743	+0.26(+0.75%)
Mar 06, 2013	34.31	34.77	34.21	34.71	2,460,909	+0.38(+1.11%)
Mar 05, 2013	33.70	34.36	33.68	34.33	3,050,936	+0.79(+2.36%)
Mar 04, 2013	33.56	33.70	33.01	33.54	1,700,436	-0.16(-0.47%)
Mar 01, 2013	33.92	34.09	33.26	33.70	3,149,992	-0.52(-1.52%)
Feb 28, 2013	34.12	34.31	33.96	34.22	3,478,535	+0.53(+1.57%)
Feb 27, 2013	33.80	34.37	33.63	33.69	3,597,093	+0.56(+1.69%)
Feb 26, 2013	33.13	33.40	32.66	33.13	3,455,598	-0.96(-2.82%)
Feb 22, 2013	33.97	34.47	33.71	34.09	1,896,307	+0.42(+1.25%)
Feb 21, 2013	34.47	34.67	32.96	33.67	6,185,262	-1.00(-2.88%)
Feb 20, 2013	35.48	35.73	34.67	34.67	3,326,153	-0.88(-2.46%)
Feb 19, 2013	35.00	35.55	34.80	35.55	2,439,532	+0.41(+1.15%)
Feb 15, 2013	35.58	35.78	34.98	35.14	2,531,614	-0.50(-1.40%)
Feb 14, 2013	35.09	35.67	34.99	35.64	3,237,126	+0.47(+1.34%)
Feb 13, 2013	35.36	35.49	34.89	35.17	2,658,949	+0.03(+0.09%)
Feb 12, 2013	35.20	35.35	34.78	35.14	3,122,384	-0.26(-0.73%)
Feb 11, 2013	35.38	35.69	35.00	35.40	2,999,864	+0.08(+0.23%)
Feb 08, 2013	35.28	35.53	35.05	35.32	3,296,665	+0.36(+1.03%)
Feb 07, 2013	35.64	35.64	34.53	34.96	4,243,461	-0.68(-1.91%)
Feb 06, 2013	35.23	35.79	35.09	35.64	2,081,092	+0.46(+1.31%)
Feb 04, 2013	35.75	36.21	35.14	35.18	4,340,024	-1.08(-2.98%)

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.