Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.35	33.16	32.15	32.41	21,976,980	+0.09(+0.27%)
Apr 29, 2013	32.31	32.47	31.59	32.33	17,893,764	+0.34(+1.08%)
Apr 26, 2013	32.08	33.09	31.93	31.98	32,641,400	-1.10(-3.33%)
Apr 25, 2013	32.66	33.38	32.50	33.09	35,146,592	+0.53(+1.63%)
Apr 24, 2013	31.82	32.77	31.82	32.55	30,222,834	+0.77(+2.41%)
Apr 23, 2013	30.75	31.88	30.21	31.79	33,978,160	+1.57(+5.21%)
Apr 22, 2013	30.42	30.47	29.88	30.21	11,603,001	-0.21(-0.69%)
Apr 19, 2013	30.30	30.49	30.00	30.42	13,139,155	+0.42(+1.41%)
Apr 18, 2013	30.31	30.55	29.77	30.00	15,643,818	-0.17(-0.57%)
Apr 17, 2013	30.60	30.72	30.05	30.17	20,729,712	-0.78(-2.53%)
Apr 16, 2013	30.63	31.01	30.58	30.96	16,287,607	+0.77(+2.54%)
Apr 15, 2013	31.14	31.35	30.06	30.19	20,574,522	-1.21(-3.86%)
Apr 12, 2013	31.43	31.55	31.06	31.40	14,616,328	-0.24(-0.77%)
Apr 11, 2013	31.39	31.83	31.14	31.65	16,044,965	+0.27(+0.85%)
Apr 10, 2013	31.09	31.61	30.87	31.38	20,084,234	+0.37(+1.19%)
Apr 09, 2013	31.26	31.31	30.85	31.01	22,352,682	-0.36(-1.15%)
Apr 08, 2013	30.31	31.39	30.06	31.37	34,917,288	+1.15(+3.81%)
Apr 05, 2013	29.01	30.28	28.88	30.22	25,937,086	+0.73(+2.47%)
Apr 04, 2013	29.67	30.21	29.33	29.49	21,219,646	-0.12(-0.40%)
Apr 03, 2013	30.53	30.67	29.53	29.61	27,719,194	-0.91(-2.97%)
Apr 02, 2013	30.03	30.66	29.98	30.52	17,113,792	+0.60(+2.01%)
Apr 01, 2013	30.36	30.57	29.78	29.92	14,056,564	-0.46(-1.52%)
Mar 28, 2013	29.95	30.46	29.88	30.38	21,498,720	+0.45(+1.49%)
Mar 27, 2013	29.85	30.04	29.63	29.93	14,628,017	-0.15(-0.49%)
Mar 26, 2013	29.78	30.15	29.70	30.08	14,511,207	+0.58(+1.96%)
Mar 25, 2013	29.74	30.01	29.32	29.50	21,028,028	-0.07(-0.24%)
Mar 22, 2013	29.66	29.82	29.45	29.57	16,006,993	-0.01(-0.03%)
Mar 21, 2013	29.76	29.80	29.48	29.58	20,657,434	-0.39(-1.31%)
Mar 20, 2013	30.22	30.30	29.92	29.97	13,264,161	-0.06(-0.21%)
Mar 19, 2013	30.26	30.37	29.56	30.03	19,989,572	-0.17(-0.57%)
Mar 18, 2013	30.02	30.41	29.88	30.21	17,513,162	-0.29(-0.95%)
Mar 15, 2013	30.35	30.58	30.18	30.49	20,721,208	-0.04(-0.13%)
Mar 14, 2013	30.53	30.70	30.37	30.53	15,792,940	+0.10(+0.33%)
Mar 13, 2013	30.69	30.85	30.34	30.43	16,264,174	-0.17(-0.56%)
Mar 12, 2013	30.74	30.99	30.40	30.60	18,171,568	-0.28(-0.91%)
Mar 11, 2013	31.01	31.07	30.74	30.89	17,005,574	-0.09(-0.28%)
Mar 08, 2013	30.74	31.14	30.64	30.97	22,314,390	+0.45(+1.46%)
Mar 07, 2013	30.21	30.80	30.21	30.53	20,100,348	+0.44(+1.46%)
Mar 06, 2013	30.15	30.30	29.93	30.09	20,022,696	+0.16(+0.52%)
Mar 05, 2013	29.95	30.44	29.90	29.93	22,623,912	+0.14(+0.47%)
Mar 04, 2013	29.56	29.86	29.35	29.79	13,903,518	+0.17(+0.58%)
Mar 01, 2013	29.31	29.74	29.07	29.62	17,800,062	-0.13(-0.42%)
Feb 28, 2013	29.65	30.10	29.52	29.74	20,997,062	+0.19(+0.64%)
Feb 27, 2013	29.53	29.65	29.26	29.56	19,529,390	+0.06(+0.21%)
Feb 26, 2013	29.31	29.57	28.70	29.49	35,755,620	-0.59(-1.98%)
Feb 22, 2013	30.75	30.93	29.63	30.09	60,846,028	+0.92(+3.14%)
Feb 21, 2013	29.23	29.43	28.81	29.17	31,311,848	-0.23(-0.77%)
Feb 20, 2013	30.21	30.27	29.34	29.40	25,391,274	-0.81(-2.67%)
Feb 19, 2013	30.02	30.46	29.81	30.21	20,239,458	+0.20(+0.65%)
Feb 15, 2013	30.76	30.76	29.99	30.01	26,286,290	-0.67(-2.19%)
Feb 14, 2013	30.24	30.72	30.13	30.68	23,413,492	+0.27(+0.87%)
Feb 13, 2013	30.46	30.66	30.17	30.42	21,128,842	+0.19(+0.62%)
Feb 12, 2013	30.91	31.22	30.13	30.23	32,813,158	-0.64(-2.08%)
Feb 11, 2013	30.43	30.96	30.24	30.87	18,186,564	+0.52(+1.70%)
Feb 08, 2013	30.33	30.54	30.13	30.35	16,757,119	+0.12(+0.39%)
Feb 07, 2013	30.39	30.47	29.79	30.24	17,327,342	-0.09(-0.28%)
Feb 06, 2013	30.12	30.52	29.99	30.32	18,187,578	+0.44(+1.47%)
Feb 04, 2013	30.17	30.24	29.85	29.88	23,989,624	-0.52(-1.72%)

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.