Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	40.47	40.97	40.39	40.91	0	+0.44(+1.09%)
Apr 29, 2013	40.38	40.53	40.16	40.47	1,524,740	+0.34(+0.85%)
Apr 26, 2013	40.26	40.30	39.86	40.13	1,192,167	-0.17(-0.43%)
Apr 25, 2013	40.21	40.64	40.15	40.30	0	+0.16(+0.40%)
Apr 24, 2013	40.04	40.20	39.82	40.14	0	+0.04(+0.09%)
Apr 23, 2013	40.03	40.19	39.63	40.10	1,838,597	+0.39(+0.97%)
Apr 22, 2013	39.86	40.01	39.38	39.72	2,069,697	-0.11(-0.29%)
Apr 19, 2013	39.71	39.87	39.42	39.83	1,974,890	+0.39(+0.98%)
Apr 18, 2013	40.16	40.20	39.40	39.44	2,276,974	-0.56(-1.40%)
Apr 17, 2013	40.11	40.56	39.59	40.01	2,043,125	-0.51(-1.25%)
Apr 16, 2013	40.36	41.10	39.64	40.51	3,788,657	-0.31(-0.76%)
Apr 15, 2013	42.11	42.28	40.82	40.83	1,981,458	-1.39(-3.29%)
Apr 12, 2013	42.25	42.52	42.06	42.21	1,309,185	-0.34(-0.80%)
Apr 11, 2013	42.38	42.99	42.00	42.55	1,703,681	+0.35(+0.83%)
Apr 10, 2013	41.59	42.44	41.43	42.21	1,545,182	+0.67(+1.61%)
Apr 09, 2013	41.43	41.76	41.40	41.54	1,210,157	+0.13(+0.31%)
Apr 08, 2013	40.70	41.44	40.64	41.41	1,497,205	+0.62(+1.53%)
Apr 05, 2013	40.68	40.84	40.33	40.79	1,281,404	-0.44(-1.07%)
Apr 04, 2013	41.15	41.47	41.02	41.23	905,267	+0.08(+0.18%)
Apr 03, 2013	41.60	41.67	40.95	41.15	3,474,087	-0.41(-0.99%)
Apr 02, 2013	41.35	41.83	41.22	41.56	1,688,984	+0.30(+0.74%)
Apr 01, 2013	41.26	41.67	41.15	41.26	1,224,781	-0.14(-0.33%)
Mar 28, 2013	41.45	41.45	41.15	41.39	1,070,357	-0.07(-0.17%)
Mar 27, 2013	41.30	41.58	41.11	41.46	1,134,241	-0.16(-0.38%)
Mar 26, 2013	41.56	41.67	41.14	41.62	1,288,266	+0.33(+0.81%)
Mar 25, 2013	41.76	41.83	40.90	41.29	1,449,016	-0.27(-0.64%)
Mar 22, 2013	40.89	41.61	40.72	41.55	1,696,037	+0.73(+1.78%)
Mar 21, 2013	41.08	41.19	40.62	40.83	2,274,734	-0.56(-1.36%)
Mar 20, 2013	41.30	41.54	40.97	41.39	1,439,959	+0.42(+1.04%)
Mar 19, 2013	41.35	41.35	40.62	40.96	1,666,325	-0.20(-0.48%)
Mar 18, 2013	41.08	41.44	40.84	41.16	1,554,961	-0.23(-0.55%)
Mar 15, 2013	41.93	42.11	41.35	41.39	3,889,517	-0.49(-1.16%)
Mar 14, 2013	41.74	42.07	41.66	41.87	1,311,723	+0.26(+0.62%)
Mar 13, 2013	41.63	41.70	41.31	41.61	1,187,784	+0.05(+0.11%)
Mar 12, 2013	41.76	41.79	41.48	41.57	940,070	-0.24(-0.56%)
Mar 11, 2013	41.54	41.81	41.38	41.80	1,217,976	+0.13(+0.31%)
Mar 08, 2013	41.55	41.72	41.30	41.67	1,257,263	+0.39(+0.96%)
Mar 07, 2013	41.04	41.32	40.85	41.28	925,742	+0.27(+0.67%)
Mar 06, 2013	41.14	41.39	40.89	41.01	1,483,869	-0.02(-0.04%)
Mar 05, 2013	40.74	41.37	40.74	41.02	1,654,515	+0.40(+0.98%)
Mar 04, 2013	40.25	40.65	40.11	40.62	1,110,899	+0.42(+1.05%)
Mar 01, 2013	40.03	40.31	39.60	40.20	1,016,042	+0.07(+0.17%)
Feb 28, 2013	39.85	40.39	39.85	40.13	1,349,829	-0.08(-0.19%)
Feb 27, 2013	39.64	40.28	39.54	40.21	1,105,563	+0.61(+1.54%)
Feb 26, 2013	39.56	39.80	39.18	39.60	1,219,370	+0.23(+0.57%)
Feb 25, 2013	40.36	40.51	39.36	39.37	1,574,386	-0.79(-1.97%)
Feb 22, 2013	39.84	40.18	39.82	40.16	1,027,509	+0.54(+1.35%)
Feb 21, 2013	40.14	40.14	39.53	39.63	1,265,984	-0.56(-1.39%)
Feb 20, 2013	40.60	40.70	40.13	40.18	1,373,991	-0.49(-1.21%)
Feb 19, 2013	40.46	40.71	40.23	40.68	1,482,131	+0.33(+0.82%)
Feb 15, 2013	40.15	40.54	39.91	40.34	2,237,603	+0.29(+0.72%)
Feb 14, 2013	39.93	40.12	39.76	40.06	1,633,967	-0.10(-0.24%)
Feb 13, 2013	39.95	40.35	39.88	40.15	1,116,225	+0.22(+0.55%)
Feb 12, 2013	39.85	40.09	39.72	39.94	2,201,952	+0.18(+0.46%)
Feb 11, 2013	39.75	39.86	39.48	39.75	1,006,228	-0.01(-0.02%)
Feb 08, 2013	39.72	39.81	39.59	39.76	1,226,139	+0.09(+0.23%)
Feb 07, 2013	39.58	39.79	39.22	39.67	2,336,526	+0.14(+0.36%)
Feb 06, 2013	38.77	39.54	38.67	39.53	1,894,150	+0.84(+2.16%)
Feb 04, 2013	38.99	39.12	38.65	38.69	1,390,834	-0.58(-1.48%)

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.