Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	39.99	40.47	39.80	40.20	5,911,876	+0.14(+0.36%)
Apr 29, 2013	39.58	40.17	39.39	40.05	4,371,080	+0.63(+1.60%)
Apr 26, 2013	40.01	40.11	39.38	39.42	4,466,617	-0.69(-1.72%)
Apr 25, 2013	40.15	40.40	39.89	40.11	4,382,771	+0.08(+0.20%)
Apr 24, 2013	39.65	40.24	39.65	40.03	6,755,647	+0.46(+1.17%)
Apr 23, 2013	38.58	39.59	38.58	39.57	6,413,173	+0.62(+1.58%)
Apr 22, 2013	38.80	39.17	38.46	38.95	6,021,419	+0.22(+0.58%)
Apr 19, 2013	38.79	38.91	38.45	38.73	6,468,269	+0.12(+0.30%)
Apr 18, 2013	38.93	39.10	38.44	38.61	4,042,315	-0.19(-0.49%)
Apr 17, 2013	39.11	39.15	38.53	38.80	5,934,217	-0.57(-1.45%)
Apr 16, 2013	39.14	39.40	38.77	39.37	5,277,553	+0.56(+1.46%)
Apr 15, 2013	40.20	40.26	38.81	38.81	8,328,859	-1.62(-4.01%)
Apr 12, 2013	40.85	41.01	40.31	40.43	4,470,469	-0.59(-1.45%)
Apr 11, 2013	41.39	41.54	40.82	41.02	5,472,495	-0.31(-0.75%)
Apr 10, 2013	41.18	41.42	40.94	41.33	3,845,970	+0.40(+0.97%)
Apr 09, 2013	40.55	41.20	40.41	40.94	4,447,434	+0.39(+0.96%)
Apr 08, 2013	40.32	40.55	39.96	40.55	4,630,223	+0.19(+0.47%)
Apr 05, 2013	40.15	40.45	39.85	40.36	4,767,110	-0.25(-0.62%)
Apr 04, 2013	39.93	40.64	39.82	40.61	5,554,509	+0.83(+2.09%)
Apr 03, 2013	39.86	40.14	39.61	39.78	5,717,645	+0.03(+0.07%)
Apr 02, 2013	40.09	40.20	39.63	39.75	4,362,436	-0.09(-0.22%)
Apr 01, 2013	40.26	40.40	39.70	39.84	3,430,506	-0.62(-1.54%)
Mar 28, 2013	40.10	40.52	40.04	40.46	4,239,760	+0.37(+0.92%)
Mar 27, 2013	39.92	40.18	39.65	40.09	5,362,780	-0.09(-0.23%)
Mar 26, 2013	40.35	40.41	39.63	40.18	8,188,717	-0.25(-0.61%)
Mar 25, 2013	41.18	41.26	40.26	40.43	5,085,944	-0.70(-1.69%)
Mar 22, 2013	41.04	41.20	40.81	41.12	3,088,007	+0.23(+0.57%)
Mar 21, 2013	41.11	41.23	40.65	40.89	4,274,614	-0.46(-1.12%)
Mar 20, 2013	41.52	41.57	41.07	41.36	3,298,462	+0.12(+0.28%)
Mar 19, 2013	41.35	41.44	40.73	41.24	3,998,833	+0.01(+0.04%)
Mar 18, 2013	41.24	41.63	41.05	41.23	4,013,008	-0.48(-1.15%)
Mar 15, 2013	41.43	41.89	41.34	41.70	5,280,647	+0.05(+0.12%)
Mar 14, 2013	40.78	41.71	40.73	41.65	5,858,320	+0.96(+2.35%)
Mar 13, 2013	41.10	41.18	40.59	40.70	4,657,767	-0.45(-1.09%)
Mar 12, 2013	41.65	41.70	41.03	41.15	4,073,240	-0.49(-1.17%)
Mar 11, 2013	41.53	41.65	41.22	41.63	3,412,406	+0.14(+0.35%)
Mar 08, 2013	41.11	41.56	40.87	41.49	4,462,905	+0.59(+1.43%)
Mar 07, 2013	40.82	41.12	40.81	40.90	3,970,817	+0.09(+0.21%)
Mar 06, 2013	40.89	41.11	40.69	40.81	3,990,484	+0.08(+0.20%)
Mar 05, 2013	40.46	40.77	40.30	40.73	5,391,408	+0.51(+1.28%)
Mar 04, 2013	40.43	40.44	39.86	40.22	5,628,615	-0.38(-0.95%)
Mar 01, 2013	40.85	41.00	40.44	40.60	6,110,324	-0.46(-1.11%)
Feb 28, 2013	41.47	41.57	41.05	41.06	5,030,433	-0.41(-0.98%)
Feb 27, 2013	40.57	41.60	40.51	41.47	4,652,284	+0.83(+2.03%)
Feb 26, 2013	40.68	40.78	40.24	40.64	5,155,388	+0.25(+0.63%)
Feb 25, 2013	41.64	41.74	40.39	40.39	6,007,007	-1.09(-2.62%)
Feb 22, 2013	41.44	41.78	41.22	41.47	3,657,836	+0.20(+0.49%)
Feb 21, 2013	41.57	41.73	41.13	41.27	5,260,932	-0.55(-1.32%)
Feb 20, 2013	42.46	42.46	41.82	41.82	4,270,107	-0.59(-1.38%)
Feb 19, 2013	42.23	42.48	42.00	42.41	3,828,438	+0.20(+0.46%)
Feb 15, 2013	42.35	42.47	41.99	42.21	6,964,969	-0.09(-0.21%)
Feb 14, 2013	41.93	42.36	41.78	42.30	5,038,986	+0.22(+0.53%)
Feb 13, 2013	41.96	42.25	41.86	42.07	5,936,243	+0.31(+0.75%)
Feb 12, 2013	41.52	41.96	41.45	41.76	5,411,001	+0.25(+0.61%)
Feb 11, 2013	41.35	41.61	41.03	41.51	4,074,242	+0.17(+0.40%)
Feb 08, 2013	41.34	41.63	41.28	41.34	5,394,013	+0.02(+0.05%)
Feb 07, 2013	41.22	41.35	40.87	41.32	4,050,772	+0.02(+0.05%)
Feb 06, 2013	40.71	41.32	40.71	41.30	4,818,574	-0.04(-0.09%)
Feb 04, 2013	41.60	41.69	41.21	41.34	4,719,432	-0.42(-1.02%)

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.