Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.46	45.47	45.04	45.17	3,498,515	-0.31(-0.67%)
Apr 29, 2013	45.67	45.75	45.24	45.47	2,471,713	-0.15(-0.33%)
Apr 26, 2013	45.69	45.69	45.53	45.62	1,506,010	-0.07(-0.15%)
Apr 25, 2013	45.51	45.80	45.49	45.69	2,446,647	+0.26(+0.57%)
Apr 24, 2013	46.13	46.31	45.41	45.44	2,540,099	-0.75(-1.62%)
Apr 23, 2013	46.01	46.42	45.92	46.19	2,841,721	+0.22(+0.48%)
Apr 22, 2013	45.81	46.09	45.56	45.97	1,484,832	+0.06(+0.14%)
Apr 19, 2013	45.24	46.01	45.15	45.90	2,820,604	+0.83(+1.85%)
Apr 18, 2013	44.91	45.14	44.88	45.07	1,702,025	+0.21(+0.46%)
Apr 17, 2013	44.97	45.33	44.67	44.86	2,483,783	-0.24(-0.52%)
Apr 16, 2013	44.47	45.12	44.17	45.10	1,790,926	+0.86(+1.95%)
Apr 15, 2013	44.79	44.94	44.24	44.24	2,209,844	-0.69(-1.55%)
Apr 12, 2013	44.42	45.01	44.26	44.93	2,289,903	+0.29(+0.65%)
Apr 11, 2013	44.94	45.08	44.54	44.64	1,974,456	-0.24(-0.53%)
Apr 10, 2013	44.47	44.97	44.35	44.88	2,134,862	+0.52(+1.17%)
Apr 09, 2013	44.42	44.60	44.13	44.35	1,596,653	-0.07(-0.16%)
Apr 08, 2013	44.11	44.42	43.88	44.42	1,207,092	+0.23(+0.52%)
Apr 05, 2013	44.20	44.30	44.04	44.19	1,822,236	-0.26(-0.58%)
Apr 04, 2013	44.19	44.53	44.10	44.45	1,695,878	+0.40(+0.91%)
Apr 03, 2013	44.72	44.76	43.92	44.05	2,962,930	-0.60(-1.34%)
Apr 02, 2013	44.52	44.92	44.50	44.65	2,479,186	+0.25(+0.56%)
Apr 01, 2013	44.51	44.61	44.24	44.40	2,165,377	-0.35(-0.78%)
Mar 28, 2013	44.92	44.92	44.62	44.74	2,444,073	-0.12(-0.26%)
Mar 27, 2013	44.31	44.97	44.30	44.86	2,351,337	+0.42(+0.94%)
Mar 26, 2013	44.10	44.46	43.99	44.44	1,914,160	+0.44(+1.01%)
Mar 25, 2013	44.10	44.38	43.93	44.00	1,802,012	-0.02(-0.05%)
Mar 22, 2013	43.63	44.10	43.60	44.02	1,854,707	+0.49(+1.12%)
Mar 21, 2013	43.74	43.97	43.48	43.53	1,939,883	-0.39(-0.89%)
Mar 20, 2013	43.55	43.96	43.40	43.92	3,135,328	+0.54(+1.25%)
Mar 19, 2013	43.33	43.42	43.09	43.38	1,713,872	+0.13(+0.31%)
Mar 18, 2013	43.04	43.43	42.85	43.25	1,735,178	+0.06(+0.13%)
Mar 15, 2013	43.08	43.36	42.97	43.19	3,154,761	-0.02(-0.05%)
Mar 14, 2013	43.02	43.34	42.94	43.22	1,913,960	+0.16(+0.37%)
Mar 13, 2013	42.82	43.06	42.67	43.06	2,277,093	+0.19(+0.44%)
Mar 12, 2013	42.72	42.90	42.65	42.87	1,793,936	+0.07(+0.16%)
Mar 11, 2013	42.71	42.83	42.63	42.80	1,639,513	+0.08(+0.18%)
Mar 08, 2013	42.84	43.00	42.60	42.72	1,670,038	+0.03(+0.08%)
Mar 07, 2013	42.59	42.88	42.55	42.69	1,974,719	+0.03(+0.08%)
Mar 06, 2013	42.65	42.71	42.44	42.65	2,883,609	+0.00(+0.00%)
Mar 05, 2013	42.43	42.88	42.37	42.65	2,518,696	+0.26(+0.61%)
Mar 04, 2013	41.99	42.40	41.98	42.40	1,610,420	+0.33(+0.78%)
Mar 01, 2013	41.88	42.10	41.70	42.07	2,106,102	+0.06(+0.13%)
Feb 28, 2013	41.92	42.21	41.84	42.01	3,551,864	+0.31(+0.75%)
Feb 27, 2013	41.36	41.74	41.24	41.70	3,240,592	+0.37(+0.90%)
Feb 26, 2013	40.87	41.35	40.83	41.33	2,607,175	+0.63(+1.56%)
Feb 25, 2013	41.41	41.54	40.69	40.69	1,942,434	-0.68(-1.63%)
Feb 22, 2013	41.16	41.37	41.02	41.37	2,431,500	+0.23(+0.57%)
Feb 21, 2013	41.11	41.18	40.83	41.14	3,318,624	-0.07(-0.17%)
Feb 20, 2013	41.36	41.51	40.78	41.21	2,587,383	-0.25(-0.62%)
Feb 19, 2013	41.11	41.57	41.01	41.46	3,152,494	+0.25(+0.62%)
Feb 15, 2013	41.19	41.27	40.97	41.21	2,320,823	+0.13(+0.32%)
Feb 14, 2013	40.92	41.34	40.87	41.07	4,150,180	+0.20(+0.49%)
Feb 13, 2013	40.91	40.92	40.72	40.87	1,755,877	+0.03(+0.07%)
Feb 12, 2013	40.78	40.90	40.67	40.85	1,716,888	+0.09(+0.22%)
Feb 11, 2013	40.66	40.85	40.64	40.76	1,661,000	+0.14(+0.36%)
Feb 08, 2013	40.63	40.92	40.51	40.61	2,421,321	-0.06(-0.15%)
Feb 07, 2013	40.52	40.70	40.34	40.67	2,722,859	+0.01(+0.02%)
Feb 06, 2013	40.41	40.67	40.40	40.67	3,604,892	+0.61(+1.53%)
Feb 04, 2013	40.27	40.32	39.98	40.05	3,749,925	-0.38(-0.94%)

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.