Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.50	46.13	44.33	45.97	989,635	+1.05(+2.34%)
Apr 29, 2013	43.25	45.12	42.93	44.92	1,184,163	+2.05(+4.77%)
Apr 26, 2013	43.65	43.71	42.27	42.88	1,140,414	-0.83(-1.90%)
Apr 25, 2013	44.37	44.46	43.62	43.71	763,748	-0.31(-0.71%)
Apr 24, 2013	43.41	44.27	42.95	44.02	1,020,559	+0.72(+1.66%)
Apr 23, 2013	43.38	43.79	42.44	43.30	688,572	+0.29(+0.66%)
Apr 22, 2013	42.63	43.23	41.95	43.01	938,275	+0.57(+1.35%)
Apr 19, 2013	42.62	42.75	41.89	42.44	1,125,309	+0.02(+0.04%)
Apr 18, 2013	44.07	44.10	42.10	42.42	502,913	-1.57(-3.56%)
Apr 17, 2013	44.54	44.72	43.63	43.99	732,811	-0.88(-1.97%)
Apr 16, 2013	43.01	44.89	43.01	44.88	1,312,971	+2.86(+6.80%)
Apr 15, 2013	44.49	44.56	41.86	42.02	1,420,159	-3.03(-6.73%)
Apr 12, 2013	46.35	46.60	44.89	45.05	506,283	-1.75(-3.74%)
Apr 11, 2013	45.95	47.01	45.56	46.80	597,045	+0.83(+1.80%)
Apr 10, 2013	45.74	46.00	44.84	45.97	512,777	+0.21(+0.46%)
Apr 09, 2013	45.11	45.82	44.48	45.76	560,603	+0.66(+1.47%)
Apr 08, 2013	45.11	45.50	44.54	45.10	559,419	+0.09(+0.20%)
Apr 05, 2013	43.84	45.09	43.82	45.01	571,599	+0.33(+0.74%)
Apr 04, 2013	44.46	45.06	44.37	44.67	468,401	+0.24(+0.54%)
Apr 03, 2013	45.21	45.41	43.85	44.43	763,914	-0.65(-1.45%)
Apr 02, 2013	46.60	46.64	44.96	45.09	558,608	-1.22(-2.63%)
Apr 01, 2013	47.65	47.65	46.11	46.31	320,165	-1.35(-2.82%)
Mar 28, 2013	47.13	47.78	46.44	47.65	784,986	+0.56(+1.19%)
Mar 27, 2013	46.90	47.19	46.56	47.09	294,837	-0.38(-0.80%)
Mar 26, 2013	47.66	47.97	46.97	47.47	344,634	+0.00(+0.00%)
Mar 25, 2013	47.66	48.22	47.45	47.47	715,538	+0.06(+0.14%)
Mar 22, 2013	48.07	48.39	47.14	47.40	527,211	-0.76(-1.57%)
Mar 21, 2013	49.50	49.50	48.08	48.16	431,581	-1.37(-2.77%)
Mar 20, 2013	49.38	49.75	49.02	49.53	320,585	+0.65(+1.32%)
Mar 19, 2013	50.07	50.21	48.70	48.89	435,741	-0.98(-1.96%)
Mar 18, 2013	49.59	50.44	49.57	49.86	406,036	-0.42(-0.84%)
Mar 15, 2013	50.30	50.59	49.72	50.29	717,406	-0.23(-0.46%)
Mar 14, 2013	50.22	51.03	50.22	50.52	594,924	+0.33(+0.66%)
Mar 13, 2013	50.04	50.38	49.77	50.19	322,344	+0.16(+0.31%)
Mar 12, 2013	50.27	50.59	49.91	50.03	351,392	-0.33(-0.66%)
Mar 11, 2013	50.27	50.50	49.90	50.36	463,527	-0.07(-0.15%)
Mar 08, 2013	49.91	50.61	49.91	50.43	530,075	+0.68(+1.37%)
Mar 07, 2013	49.37	49.81	49.01	49.75	541,110	+0.44(+0.90%)
Mar 06, 2013	49.58	49.87	49.20	49.31	538,042	-0.18(-0.35%)
Mar 05, 2013	48.37	50.09	48.06	49.48	941,758	+1.47(+3.05%)
Mar 04, 2013	47.58	48.23	47.38	48.02	633,819	+0.10(+0.21%)
Mar 01, 2013	46.59	48.16	46.04	47.92	826,497	+0.98(+2.08%)
Feb 28, 2013	47.16	47.39	46.78	46.94	1,606,305	-0.16(-0.33%)
Feb 27, 2013	46.56	47.39	46.53	47.10	758,321	+0.48(+1.03%)
Feb 26, 2013	46.07	46.74	45.48	46.62	787,024	+1.01(+2.22%)
Feb 25, 2013	48.30	48.56	45.48	45.60	1,043,076	-2.29(-4.77%)
Feb 22, 2013	48.27	48.64	47.70	47.89	899,638	-0.03(-0.06%)
Feb 21, 2013	47.75	48.29	47.47	47.92	850,310	-0.30(-0.61%)
Feb 20, 2013	50.34	50.46	48.16	48.21	749,787	-2.29(-4.54%)
Feb 19, 2013	50.70	50.99	50.23	50.51	676,902	-0.20(-0.40%)
Feb 15, 2013	50.54	50.94	50.22	50.71	1,145,058	+0.15(+0.29%)
Feb 14, 2013	51.11	51.14	48.65	50.56	1,816,291	-0.91(-1.77%)
Feb 13, 2013	51.87	52.04	51.37	51.48	815,009	-0.24(-0.46%)
Feb 12, 2013	51.21	52.20	51.19	51.71	794,659	+0.43(+0.84%)
Feb 11, 2013	51.58	51.87	51.27	51.28	232,250	-0.40(-0.77%)
Feb 08, 2013	51.15	51.74	51.15	51.68	428,256	+0.62(+1.21%)
Feb 07, 2013	51.85	51.95	50.56	51.06	502,841	-0.75(-1.44%)
Feb 06, 2013	51.71	52.08	51.39	51.81	1,049,955	-0.06(-0.11%)
Feb 04, 2013	51.88	52.55	51.79	51.86	492,534	-0.55(-1.05%)

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.