Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	51.21	51.40	50.40	50.60	8,196,315	-0.54(-1.06%)
Apr 29, 2013	51.71	51.92	50.90	51.15	5,115,760	-0.31(-0.60%)
Apr 26, 2013	50.67	51.53	51.05	51.46	9,427,388	-0.69(-1.32%)
Apr 25, 2013	52.16	52.80	51.90	52.15	3,940,231	+0.03(+0.06%)
Apr 24, 2013	51.63	52.71	51.59	52.12	4,984,158	+0.75(+1.47%)
Apr 23, 2013	50.53	51.46	50.24	51.36	4,857,994	+0.90(+1.78%)
Apr 22, 2013	50.26	50.76	50.06	50.46	4,457,360	+0.57(+1.14%)
Apr 19, 2013	50.58	50.80	49.55	49.90	5,131,761	-0.23(-0.46%)
Apr 18, 2013	50.02	50.61	48.94	50.13	5,697,971	+0.36(+0.73%)
Apr 17, 2013	51.36	51.36	49.49	49.77	6,782,681	-1.97(-3.81%)
Apr 16, 2013	51.81	51.87	50.95	51.74	4,322,538	+0.64(+1.26%)
Apr 15, 2013	52.57	52.83	51.09	51.09	6,680,533	-2.34(-4.37%)
Apr 12, 2013	53.96	54.04	53.02	53.43	3,226,868	-0.99(-1.82%)
Apr 11, 2013	53.96	54.84	53.54	54.42	4,919,985	+0.76(+1.42%)
Apr 10, 2013	53.20	54.46	52.99	53.66	4,315,305	+0.62(+1.17%)
Apr 09, 2013	52.72	53.27	52.50	53.04	3,037,806	+0.41(+0.78%)
Apr 08, 2013	52.54	53.23	52.37	52.63	3,191,521	+0.16(+0.31%)
Apr 05, 2013	51.31	52.58	51.17	52.47	4,211,076	+0.61(+1.18%)
Apr 04, 2013	52.64	52.80	51.41	51.85	5,847,953	-0.89(-1.69%)
Apr 03, 2013	53.86	53.93	52.42	52.75	4,596,560	-1.22(-2.26%)
Apr 02, 2013	54.25	54.31	53.65	53.96	3,782,497	-0.17(-0.32%)
Apr 01, 2013	54.90	55.16	53.57	54.13	3,677,329	-0.76(-1.39%)
Mar 28, 2013	54.95	55.33	54.66	54.89	4,245,392	+0.05(+0.08%)
Mar 27, 2013	53.65	55.02	53.57	54.85	4,607,352	+0.95(+1.76%)
Mar 26, 2013	53.74	54.94	53.59	53.90	7,495,589	+0.74(+1.40%)
Mar 25, 2013	53.32	53.73	52.89	53.16	4,020,837	+0.19(+0.37%)
Mar 22, 2013	52.77	53.09	52.65	52.96	4,221,772	+0.35(+0.66%)
Mar 21, 2013	53.10	53.54	52.61	52.61	4,755,236	-0.72(-1.35%)
Mar 20, 2013	52.92	53.44	52.76	53.33	4,650,668	+0.55(+1.04%)
Mar 19, 2013	53.99	54.04	52.23	52.78	7,138,720	-1.01(-1.87%)
Mar 18, 2013	54.03	54.54	53.50	53.79	5,966,784	-0.93(-1.70%)
Mar 15, 2013	53.47	55.16	53.33	54.72	8,949,087	+1.35(+2.53%)
Mar 14, 2013	52.53	53.46	52.47	53.37	4,927,926	+0.99(+1.88%)
Mar 13, 2013	52.49	52.70	52.23	52.39	4,036,017	+0.02(+0.03%)
Mar 12, 2013	52.45	52.50	51.60	52.37	6,638,944	-0.04(-0.07%)
Mar 11, 2013	52.70	52.80	52.09	52.41	4,848,337	-0.39(-0.75%)
Mar 08, 2013	52.81	53.04	52.38	52.81	4,243,627	+0.33(+0.63%)
Mar 07, 2013	52.47	52.67	52.19	52.47	3,518,492	+0.13(+0.25%)
Mar 06, 2013	52.23	52.44	51.61	52.34	3,829,016	+0.43(+0.84%)
Mar 05, 2013	52.05	52.50	51.78	51.91	3,869,316	+0.54(+1.06%)
Mar 04, 2013	51.88	51.92	50.77	51.37	5,559,182	-0.49(-0.94%)
Mar 01, 2013	52.49	52.49	51.54	51.85	5,121,457	-0.91(-1.72%)
Feb 28, 2013	53.14	53.46	52.76	52.76	3,793,962	-0.29(-0.55%)
Feb 27, 2013	51.70	53.26	51.69	53.05	3,965,589	+1.29(+2.50%)
Feb 26, 2013	51.53	52.02	51.13	51.76	5,683,963	+0.45(+0.88%)
Feb 25, 2013	53.10	53.38	51.27	51.31	5,607,823	-1.42(-2.70%)
Feb 22, 2013	52.03	52.77	51.70	52.74	4,466,823	+1.02(+1.98%)
Feb 21, 2013	52.26	52.26	51.21	51.71	5,457,829	-0.82(-1.56%)
Feb 20, 2013	53.82	53.99	52.48	52.54	5,978,441	-1.27(-2.36%)
Feb 19, 2013	54.05	54.37	53.71	53.81	4,698,981	+0.12(+0.22%)
Feb 15, 2013	54.76	54.90	53.37	53.69	5,702,120	-0.74(-1.37%)
Feb 14, 2013	53.00	55.08	52.78	54.43	6,560,058	+1.03(+1.93%)
Feb 13, 2013	53.45	53.51	53.16	53.40	4,635,993	+0.03(+0.06%)
Feb 12, 2013	53.08	53.54	52.89	53.37	3,894,183	+0.51(+0.97%)
Feb 11, 2013	53.68	53.84	52.67	52.86	5,008,771	-0.64(-1.19%)
Feb 08, 2013	52.92	53.64	52.91	53.50	5,770,501	+0.76(+1.44%)
Feb 07, 2013	51.83	53.05	51.73	52.74	12,492,252	+1.18(+2.30%)
Feb 06, 2013	52.58	52.64	51.11	51.55	13,907,768	-2.79(-5.13%)
Feb 04, 2013	54.98	55.56	54.28	54.34	5,911,696	-0.84(-1.53%)

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.