Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.02	32.18	31.44	31.44	3,420,485	-0.68(-2.11%)
Apr 29, 2013	32.08	32.25	31.81	32.12	3,702,155	+0.67(+2.14%)
Apr 26, 2013	31.40	31.63	31.45	31.45	3,456,557	+0.04(+0.13%)
Apr 25, 2013	31.80	31.90	31.39	31.40	4,106,653	-0.85(-2.65%)
Apr 24, 2013	32.34	32.40	32.11	32.26	3,583,400	+0.27(+0.85%)
Apr 23, 2013	31.76	32.15	31.74	31.99	4,431,791	+0.90(+2.90%)
Apr 22, 2013	30.96	31.13	30.64	31.09	9,272,456	-0.12(-0.40%)
Apr 19, 2013	30.96	31.23	30.89	31.21	2,048,950	+0.24(+0.78%)
Apr 18, 2013	31.02	31.07	30.74	30.97	2,049,666	+0.06(+0.21%)
Apr 17, 2013	31.40	31.44	30.61	30.90	8,872,371	-1.14(-3.55%)
Apr 16, 2013	31.93	32.11	31.78	32.04	20,642,374	+0.32(+1.02%)
Apr 15, 2013	31.46	31.76	31.42	31.72	15,544,609	+0.82(+2.65%)
Apr 12, 2013	30.73	30.90	30.50	30.90	1,803,147	-0.11(-0.36%)
Apr 11, 2013	30.87	31.23	30.77	31.01	1,791,844	+0.22(+0.73%)
Apr 10, 2013	30.48	30.80	30.45	30.79	2,089,720	+0.41(+1.34%)
Apr 09, 2013	30.33	30.45	30.04	30.38	6,272,559	+0.32(+1.08%)
Apr 08, 2013	30.14	30.16	29.82	30.05	3,062,731	+0.20(+0.67%)
Apr 05, 2013	29.48	29.99	29.44	29.85	4,785,242	-0.39(-1.29%)
Apr 04, 2013	29.93	30.24	29.85	30.24	3,139,410	-0.19(-0.64%)
Apr 03, 2013	30.49	30.70	30.28	30.44	8,858,408	-0.18(-0.60%)
Apr 02, 2013	30.27	30.68	30.20	30.62	2,684,200	+0.59(+1.96%)
Apr 01, 2013	30.08	30.22	29.99	30.03	1,524,857	-0.07(-0.23%)
Mar 28, 2013	29.77	30.23	29.73	30.10	5,127,006	+0.55(+1.85%)
Mar 27, 2013	29.09	29.58	29.09	29.55	5,319,819	-0.23(-0.77%)
Mar 26, 2013	29.77	29.90	29.63	29.78	5,877,952	+0.32(+1.08%)
Mar 25, 2013	29.61	29.77	29.11	29.47	17,284,830	-0.41(-1.36%)
Mar 22, 2013	29.63	29.95	29.60	29.87	4,066,296	+0.43(+1.46%)
Mar 21, 2013	29.19	29.60	29.14	29.44	10,611,488	-0.45(-1.52%)
Mar 20, 2013	29.65	30.01	29.60	29.90	2,487,715	+0.88(+3.05%)
Mar 19, 2013	29.02	29.15	28.67	29.01	3,232,488	+0.11(+0.39%)
Mar 18, 2013	28.62	29.13	28.57	28.90	3,505,003	-0.54(-1.82%)
Mar 15, 2013	29.11	29.44	29.06	29.44	4,784,728	+0.38(+1.32%)
Mar 14, 2013	28.81	29.07	28.72	29.05	1,706,959	+0.14(+0.47%)
Mar 13, 2013	28.77	28.92	28.55	28.92	2,608,924	+0.05(+0.16%)
Mar 12, 2013	28.82	29.06	28.67	28.87	2,964,569	-0.06(-0.20%)
Mar 11, 2013	28.88	29.08	28.81	28.93	5,810,534	-0.19(-0.65%)
Mar 08, 2013	29.04	29.15	28.79	29.12	6,526,000	+0.19(+0.65%)
Mar 07, 2013	28.76	29.05	28.75	28.93	1,486,819	+0.47(+1.66%)
Mar 06, 2013	28.58	28.61	28.31	28.46	1,273,030	-0.07(-0.25%)
Mar 05, 2013	28.43	28.73	28.42	28.53	2,233,514	+0.45(+1.62%)
Mar 04, 2013	27.87	28.11	27.81	28.07	1,989,589	+0.41(+1.47%)
Mar 01, 2013	27.61	27.82	27.41	27.67	1,247,294	-0.15(-0.55%)
Feb 28, 2013	27.56	28.00	27.54	27.82	2,526,523	+0.16(+0.58%)
Feb 27, 2013	27.27	27.71	27.20	27.66	4,960,110	+0.39(+1.43%)
Feb 26, 2013	27.73	27.88	27.25	27.27	5,144,627	-0.24(-0.86%)
Feb 25, 2013	28.87	28.89	27.48	27.51	5,566,331	-0.94(-3.31%)
Feb 22, 2013	28.07	28.54	27.97	28.45	13,184,403	+0.56(+2.01%)
Feb 21, 2013	27.97	28.06	27.68	27.89	5,144,803	-0.90(-3.11%)
Feb 20, 2013	29.09	29.18	28.79	28.79	1,405,088	-0.50(-1.69%)
Feb 19, 2013	28.96	29.29	28.90	29.28	1,591,545	+0.98(+3.48%)
Feb 15, 2013	28.60	28.65	28.28	28.30	1,496,451	-0.14(-0.50%)
Feb 14, 2013	28.50	28.68	28.39	28.44	4,246,942	-0.75(-2.56%)
Feb 13, 2013	28.88	29.19	28.88	29.19	2,534,694	+0.42(+1.45%)
Feb 12, 2013	28.38	28.85	28.33	28.77	5,237,021	+0.48(+1.69%)
Feb 11, 2013	28.45	28.45	27.94	28.29	7,636,932	+0.88(+3.20%)
Feb 08, 2013	26.83	27.87	26.79	27.41	18,476,956	+0.72(+2.69%)
Feb 07, 2013	26.59	26.73	26.22	26.70	10,000,197	-1.20(-4.31%)
Feb 06, 2013	27.53	27.91	27.44	27.90	3,620,952	+0.02(+0.08%)
Feb 04, 2013	28.46	28.49	27.72	27.87	1,920,122	-1.17(-4.04%)

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.