Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	29.09	29.47	29.09	29.42	2,007,725	+0.05(+0.16%)
Apr 29, 2013	29.14	29.39	28.87	29.37	2,981,505	+0.24(+0.82%)
Apr 26, 2013	33.08	33.08	28.87	29.13	9,577,923	-3.95(-11.95%)
Apr 25, 2013	32.77	33.35	32.60	33.08	1,053,715	+0.52(+1.59%)
Apr 24, 2013	32.59	33.00	32.37	32.56	1,041,651	+0.07(+0.21%)
Apr 23, 2013	32.15	32.77	32.15	32.50	1,052,947	+0.58(+1.80%)
Apr 22, 2013	31.87	32.06	31.66	31.92	633,763	+0.16(+0.51%)
Apr 19, 2013	32.29	32.39	31.73	31.76	1,315,619	-0.43(-1.34%)
Apr 18, 2013	32.65	32.65	31.95	32.19	882,047	-0.53(-1.61%)
Apr 17, 2013	32.90	32.90	32.55	32.72	1,760,602	-0.44(-1.33%)
Apr 16, 2013	32.73	33.18	32.73	33.16	1,002,550	+0.66(+2.03%)
Apr 15, 2013	33.52	33.80	32.49	32.50	1,519,612	-0.94(-2.81%)
Apr 12, 2013	33.33	33.45	33.17	33.44	493,385	-0.04(-0.11%)
Apr 11, 2013	33.26	33.60	33.19	33.48	857,861	+0.23(+0.69%)
Apr 10, 2013	32.82	33.33	32.72	33.25	709,038	+0.47(+1.43%)
Apr 09, 2013	32.95	33.31	32.68	32.78	841,202	+0.59(+1.85%)
Apr 08, 2013	31.93	32.19	31.80	32.18	474,339	+0.23(+0.72%)
Apr 05, 2013	31.90	32.04	31.69	31.95	726,175	-0.33(-1.01%)
Apr 04, 2013	32.16	32.49	32.13	32.28	645,591	+0.09(+0.27%)
Apr 03, 2013	32.37	32.47	32.03	32.19	836,370	-0.23(-0.71%)
Apr 02, 2013	32.18	32.42	32.01	32.42	1,289,034	+0.39(+1.23%)
Apr 01, 2013	32.17	32.32	31.65	32.03	801,994	-0.19(-0.59%)
Mar 28, 2013	31.74	32.25	31.66	32.22	686,974	+0.42(+1.33%)
Mar 27, 2013	31.98	32.00	31.73	31.80	668,869	-0.39(-1.22%)
Mar 26, 2013	32.13	32.32	32.03	32.19	1,005,650	+0.23(+0.72%)
Mar 25, 2013	32.78	32.78	31.38	31.96	1,858,463	-0.62(-1.91%)
Mar 22, 2013	32.88	33.01	32.42	32.58	884,195	-0.29(-0.87%)
Mar 21, 2013	33.37	33.48	32.79	32.87	916,758	-0.67(-2.00%)
Mar 20, 2013	33.72	33.77	33.41	33.54	675,556	+0.02(+0.06%)
Mar 19, 2013	33.52	33.60	33.25	33.52	1,325,358	+0.09(+0.26%)
Mar 18, 2013	33.40	33.61	33.35	33.44	687,307	-0.33(-0.96%)
Mar 15, 2013	33.74	33.80	33.68	33.76	1,100,661	-0.01(-0.03%)
Mar 14, 2013	33.95	34.04	33.71	33.77	1,087,913	-0.12(-0.37%)
Mar 13, 2013	33.97	33.99	33.73	33.90	539,622	-0.07(-0.20%)
Mar 12, 2013	34.27	34.35	33.88	33.96	920,103	-0.38(-1.12%)
Mar 11, 2013	34.05	34.35	33.94	34.35	676,418	+0.29(+0.84%)
Mar 08, 2013	33.94	34.06	33.64	34.06	752,864	+0.25(+0.74%)
Mar 07, 2013	33.49	33.83	33.22	33.81	1,246,847	+0.40(+1.20%)
Mar 06, 2013	33.38	33.49	33.28	33.41	663,318	+0.06(+0.17%)
Mar 05, 2013	33.14	33.42	33.04	33.35	998,519	+0.42(+1.28%)
Mar 04, 2013	33.04	33.20	32.79	32.93	950,631	-0.27(-0.81%)
Mar 01, 2013	32.59	33.20	32.42	33.20	1,285,649	+0.47(+1.43%)
Feb 28, 2013	33.14	33.21	32.73	32.73	1,140,245	-0.15(-0.47%)
Feb 27, 2013	32.30	33.02	32.18	32.88	1,682,402	+0.48(+1.48%)
Feb 26, 2013	31.85	32.54	31.51	32.40	1,970,613	+1.00(+3.17%)
Feb 25, 2013	32.00	32.27	31.41	31.41	1,090,029	-0.43(-1.35%)
Feb 22, 2013	31.69	31.86	31.58	31.84	755,267	+0.24(+0.76%)
Feb 21, 2013	31.87	32.09	31.49	31.60	871,687	-0.34(-1.08%)
Feb 20, 2013	32.62	32.69	31.91	31.94	1,494,327	-0.84(-2.57%)
Feb 19, 2013	32.79	32.98	32.50	32.79	1,973,427	+0.10(+0.29%)
Feb 15, 2013	33.17	33.26	32.58	32.69	1,497,243	-0.38(-1.16%)
Feb 14, 2013	33.02	33.23	32.95	33.07	1,048,991	-0.04(-0.12%)
Feb 13, 2013	33.12	33.53	33.02	33.11	859,308	+0.05(+0.14%)
Feb 12, 2013	33.17	33.47	32.89	33.06	962,634	-0.10(-0.29%)
Feb 11, 2013	33.14	33.34	32.99	33.16	737,084	-0.12(-0.37%)
Feb 08, 2013	33.03	33.43	33.03	33.28	1,150,123	+0.25(+0.75%)
Feb 07, 2013	32.96	33.13	32.75	33.03	1,292,876	+0.01(+0.03%)
Feb 06, 2013	32.49	33.06	32.49	33.03	1,870,981	+0.93(+2.89%)
Feb 04, 2013	32.13	32.27	31.81	32.10	1,333,745	-0.22(-0.68%)

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.