Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.15	30.26	28.90	29.04	2,088,475	-0.90(-3.01%)
Apr 29, 2013	29.90	30.68	29.36	29.94	1,591,872	+0.14(+0.47%)
Apr 26, 2013	30.15	30.99	29.73	29.80	1,236,804	-0.50(-1.65%)
Apr 25, 2013	30.22	31.12	29.75	30.30	2,067,716	+0.11(+0.36%)
Apr 24, 2013	30.92	30.92	29.53	30.19	2,220,092	-0.73(-2.36%)
Apr 23, 2013	32.55	32.75	30.77	30.92	3,338,159	-1.60(-4.92%)
Apr 22, 2013	33.90	33.94	31.62	32.52	2,425,758	-0.34(-1.03%)
Apr 19, 2013	33.80	34.72	32.78	32.86	1,727,991	-0.89(-2.64%)
Apr 18, 2013	35.24	35.50	33.33	33.75	1,461,635	-1.38(-3.93%)
Apr 17, 2013	33.94	35.59	33.16	35.13	2,145,637	+1.14(+3.35%)
Apr 16, 2013	34.65	34.94	33.06	33.99	6,811,791	-5.25(-13.38%)
Apr 15, 2013	40.14	40.70	38.86	39.24	3,180,778	-0.97(-2.41%)
Apr 12, 2013	39.03	40.35	38.54	40.21	1,453,504	+0.88(+2.24%)
Apr 11, 2013	39.02	40.61	37.26	39.33	3,081,585	+0.48(+1.24%)
Apr 10, 2013	40.21	40.25	38.30	38.85	2,959,786	-1.00(-2.51%)
Apr 09, 2013	36.28	42.20	35.72	39.85	5,922,029	+4.00(+11.16%)
Apr 08, 2013	37.06	37.10	34.88	35.85	2,387,524	-0.36(-0.99%)
Apr 05, 2013	34.69	36.94	34.25	36.21	3,559,627	+1.78(+5.17%)
Apr 04, 2013	34.82	36.09	34.14	34.43	1,730,831	+0.38(+1.12%)
Apr 03, 2013	36.84	36.99	32.80	34.05	2,189,108	-2.60(-7.09%)
Apr 02, 2013	36.05	36.71	35.27	36.65	1,381,004	+0.86(+2.40%)
Apr 01, 2013	36.79	37.48	35.30	35.79	1,391,144	-1.16(-3.14%)
Mar 28, 2013	36.42	37.70	36.42	36.95	1,782,264	+0.68(+1.87%)
Mar 27, 2013	35.80	36.52	34.95	36.27	1,506,303	+0.15(+0.42%)
Mar 26, 2013	34.77	36.55	34.47	36.12	2,332,325	+1.46(+4.21%)
Mar 25, 2013	33.74	34.74	33.21	34.66	2,036,979	+1.89(+5.77%)
Mar 22, 2013	33.60	33.81	32.19	32.77	1,019,722	-0.79(-2.35%)
Mar 21, 2013	32.99	33.95	32.80	33.56	1,203,344	+0.79(+2.41%)
Mar 20, 2013	33.50	34.00	32.65	32.77	1,427,124	-0.32(-0.97%)
Mar 19, 2013	34.60	34.94	32.50	33.09	2,111,718	+0.06(+0.18%)
Mar 18, 2013	32.00	33.60	31.90	33.03	1,654,329	+0.78(+2.42%)
Mar 15, 2013	33.75	33.99	32.09	32.25	2,213,252	-1.19(-3.56%)
Mar 14, 2013	31.33	34.39	31.04	33.44	4,167,860	+2.37(+7.63%)
Mar 13, 2013	30.52	31.32	30.30	31.07	1,176,841	+0.45(+1.48%)
Mar 12, 2013	30.30	30.67	29.61	30.62	759,121	+0.31(+1.02%)
Mar 11, 2013	30.43	30.60	29.92	30.31	753,155	-0.12(-0.39%)
Mar 08, 2013	30.29	31.07	29.81	30.43	1,680,043	+0.22(+0.73%)
Mar 07, 2013	30.18	31.70	29.53	30.21	2,424,377	-1.10(-3.51%)
Mar 06, 2013	30.80	31.74	30.27	31.31	1,727,828	+0.88(+2.89%)
Mar 05, 2013	30.74	31.73	29.60	30.43	2,297,007	+0.36(+1.20%)
Mar 04, 2013	30.37	30.92	28.35	30.07	2,317,418	+0.48(+1.62%)
Mar 01, 2013	28.88	30.00	28.35	29.59	1,957,677	+0.29(+1.01%)
Feb 28, 2013	30.71	31.30	29.02	29.30	2,153,204	-2.21(-7.03%)
Feb 27, 2013	29.18	32.40	28.96	31.51	3,848,934	+2.48(+8.54%)
Feb 26, 2013	28.61	29.75	28.53	29.03	1,192,191	+1.20(+4.31%)
Feb 22, 2013	27.51	27.89	27.09	27.83	674,252	+0.22(+0.80%)
Feb 21, 2013	27.96	28.55	26.88	27.61	1,365,170	+0.14(+0.50%)
Feb 20, 2013	27.43	28.10	27.00	27.47	951,735	-0.14(-0.51%)
Feb 19, 2013	26.44	27.74	26.32	27.61	1,128,264	+1.31(+4.98%)
Feb 15, 2013	26.23	27.08	25.80	26.30	927,805	+0.17(+0.65%)
Feb 14, 2013	26.28	27.23	25.86	26.13	1,233,663	-0.73(-2.72%)
Feb 13, 2013	27.16	27.35	26.50	26.86	705,210	-0.20(-0.74%)
Feb 12, 2013	27.66	27.75	26.84	27.06	751,340	-0.39(-1.42%)
Feb 11, 2013	27.94	28.60	27.11	27.45	1,739,991	-1.46(-5.05%)
Feb 08, 2013	28.20	29.15	27.89	28.91	1,055,701	+0.87(+3.10%)
Feb 07, 2013	27.81	28.70	27.34	28.04	1,177,110	-0.01(-0.04%)
Feb 06, 2013	27.78	28.25	27.57	28.05	614,864	+0.54(+1.96%)
Feb 04, 2013	27.46	28.50	27.09	27.51	642,153	-0.09(-0.33%)

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.