Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.41	33.27	32.37	33.16	24,068,304	+0.60(+1.83%)
Apr 29, 2013	32.60	32.73	32.34	32.57	15,963,492	+0.26(+0.82%)
Apr 26, 2013	32.63	32.81	32.22	32.30	17,005,536	-0.51(-1.54%)
Apr 25, 2013	32.54	32.93	32.50	32.81	19,669,776	+0.16(+0.50%)
Apr 24, 2013	32.51	32.75	32.48	32.65	14,357,428	+0.32(+0.99%)
Apr 23, 2013	32.10	32.56	32.00	32.33	26,601,404	+0.38(+1.20%)
Apr 22, 2013	31.89	31.99	31.62	31.94	10,527,622	-0.05(-0.15%)
Apr 19, 2013	31.80	32.06	31.68	31.99	24,687,068	+0.46(+1.45%)
Apr 18, 2013	31.56	31.75	31.23	31.53	30,921,538	-0.04(-0.13%)
Apr 17, 2013	32.00	32.06	31.34	31.58	28,125,992	-0.72(-2.23%)
Apr 16, 2013	32.08	32.39	31.89	32.30	23,228,636	+0.48(+1.51%)
Apr 15, 2013	32.45	32.53	31.77	31.82	37,735,632	-1.24(-3.76%)
Apr 12, 2013	33.05	33.35	32.58	33.06	21,385,526	-0.13(-0.40%)
Apr 11, 2013	33.47	33.49	33.00	33.19	24,705,876	-0.31(-0.92%)
Apr 10, 2013	33.43	33.91	33.42	33.50	23,674,206	+0.34(+1.03%)
Apr 09, 2013	32.80	33.31	32.64	33.16	23,315,804	+0.64(+1.98%)
Apr 08, 2013	32.32	32.59	32.19	32.51	18,880,502	-0.02(-0.07%)
Apr 05, 2013	31.79	32.65	31.63	32.54	24,660,474	+0.53(+1.65%)
Apr 04, 2013	32.24	32.33	31.91	32.01	21,220,084	-0.07(-0.23%)
Apr 03, 2013	32.04	32.24	31.94	32.08	21,998,158	-0.14(-0.45%)
Apr 02, 2013	32.60	32.60	32.13	32.22	17,685,088	-0.23(-0.70%)
Apr 01, 2013	32.69	32.77	32.42	32.45	13,326,057	-0.31(-0.94%)
Mar 28, 2013	32.76	32.81	32.47	32.76	16,409,136	+0.15(+0.46%)
Mar 27, 2013	32.09	32.73	31.96	32.61	24,906,626	+0.31(+0.97%)
Mar 26, 2013	32.23	32.55	32.19	32.30	19,983,478	+0.19(+0.60%)
Mar 25, 2013	32.21	32.49	31.97	32.10	26,427,940	-0.19(-0.58%)
Mar 22, 2013	32.39	32.45	32.15	32.29	18,358,880	-0.09(-0.28%)
Mar 21, 2013	32.75	32.81	32.33	32.38	22,489,980	-0.54(-1.63%)
Mar 20, 2013	33.11	33.15	32.86	32.92	16,291,093	-0.19(-0.58%)
Mar 19, 2013	33.39	33.45	32.86	33.11	27,897,586	-0.16(-0.47%)
Mar 18, 2013	33.08	33.51	33.03	33.27	15,864,502	-0.25(-0.74%)
Mar 15, 2013	33.82	33.87	33.46	33.51	24,434,432	-0.17(-0.52%)
Mar 14, 2013	33.86	34.00	33.49	33.69	19,270,462	-0.16(-0.48%)
Mar 13, 2013	34.31	34.34	33.73	33.85	23,000,402	-0.45(-1.31%)
Mar 12, 2013	34.55	34.64	34.16	34.30	13,577,769	-0.13(-0.38%)
Mar 11, 2013	34.46	34.55	34.19	34.43	19,154,874	-0.23(-0.68%)
Mar 08, 2013	34.45	34.73	34.34	34.67	24,973,394	+0.22(+0.63%)
Mar 07, 2013	34.28	34.73	34.25	34.45	40,137,084	+0.51(+1.51%)
Mar 06, 2013	33.48	34.09	33.39	33.94	26,754,010	+0.81(+2.43%)
Mar 05, 2013	33.25	33.52	33.00	33.13	25,282,882	+0.19(+0.58%)
Mar 04, 2013	32.89	33.08	32.71	32.94	21,087,168	-0.25(-0.76%)
Mar 01, 2013	32.84	33.21	32.76	33.19	16,888,032	+0.04(+0.13%)
Feb 28, 2013	33.14	33.40	33.09	33.15	16,448,679	+0.06(+0.18%)
Feb 27, 2013	32.71	33.14	32.68	33.09	16,337,200	+0.22(+0.68%)
Feb 26, 2013	32.67	32.94	32.31	32.87	21,936,526	+0.28(+0.85%)
Feb 25, 2013	33.06	33.17	32.50	32.59	25,914,238	-0.37(-1.13%)
Feb 22, 2013	33.00	33.01	32.71	32.96	25,566,146	+0.34(+1.05%)
Feb 21, 2013	33.00	33.00	32.47	32.62	47,620,180	-0.51(-1.52%)
Feb 20, 2013	33.81	33.84	33.07	33.13	25,115,666	-0.74(-2.18%)
Feb 19, 2013	34.00	34.06	33.78	33.87	15,230,110	+0.09(+0.27%)
Feb 15, 2013	33.84	33.93	33.67	33.78	21,559,596	+0.01(+0.04%)
Feb 14, 2013	33.67	33.84	33.60	33.76	14,210,764	-0.16(-0.46%)
Feb 13, 2013	33.81	34.00	33.76	33.92	24,368,682	+0.31(+0.91%)
Feb 12, 2013	33.58	33.78	33.41	33.61	7,553,094	+0.04(+0.13%)
Feb 11, 2013	33.73	33.73	33.39	33.57	11,025,147	-0.07(-0.20%)
Feb 08, 2013	33.73	33.78	33.47	33.64	12,118,872	-0.02(-0.07%)
Feb 07, 2013	34.08	34.14	33.43	33.66	22,311,040	-0.08(-0.23%)
Feb 06, 2013	33.64	33.75	33.47	33.74	22,661,552	-0.11(-0.34%)
Feb 04, 2013	33.97	34.00	33.73	33.85	17,592,728	-0.47(-1.37%)

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.