Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	40.71	41.06	40.56	40.99	1,631,343	+0.29(+0.71%)
Apr 29, 2013	40.36	40.79	40.16	40.70	1,362,419	+0.47(+1.18%)
Apr 26, 2013	40.51	40.51	40.17	40.22	1,702,646	-0.29(-0.70%)
Apr 25, 2013	40.71	40.82	40.08	40.51	1,256,177	-0.28(-0.69%)
Apr 24, 2013	40.74	41.02	40.56	40.79	1,147,410	+0.18(+0.44%)
Apr 23, 2013	40.68	40.75	40.30	40.61	1,190,816	+0.08(+0.21%)
Apr 22, 2013	40.36	40.65	40.10	40.53	1,343,731	+0.26(+0.65%)
Apr 19, 2013	39.98	40.44	39.86	40.27	2,334,869	+0.48(+1.20%)
Apr 18, 2013	40.37	40.39	39.54	39.79	2,232,995	-0.59(-1.46%)
Apr 17, 2013	40.57	40.58	40.00	40.38	2,499,473	-0.38(-0.93%)
Apr 16, 2013	40.26	40.95	40.05	40.76	1,762,732	+0.68(+1.71%)
Apr 15, 2013	40.75	40.96	40.05	40.07	1,925,307	-0.84(-2.06%)
Apr 12, 2013	40.77	40.98	40.71	40.92	2,479,834	+0.10(+0.24%)
Apr 11, 2013	40.77	41.19	40.77	40.82	2,350,887	+0.07(+0.16%)
Apr 10, 2013	40.64	41.01	40.64	40.75	2,116,826	+0.12(+0.30%)
Apr 09, 2013	41.15	41.15	40.44	40.63	1,700,189	-0.52(-1.27%)
Apr 08, 2013	40.61	41.18	40.27	41.15	1,849,540	+0.45(+1.10%)
Apr 05, 2013	40.42	40.72	40.18	40.71	1,391,927	-0.12(-0.30%)
Apr 04, 2013	39.99	40.87	39.93	40.83	2,886,996	+1.31(+3.30%)
Apr 03, 2013	39.72	39.72	39.41	39.52	1,798,915	+0.01(+0.02%)
Apr 02, 2013	39.61	39.74	39.38	39.51	1,377,023	+0.09(+0.23%)
Apr 01, 2013	39.11	39.44	39.07	39.42	1,316,313	+0.27(+0.69%)
Mar 28, 2013	39.01	39.18	38.78	39.15	1,802,848	+0.09(+0.23%)
Mar 27, 2013	38.31	39.13	38.09	39.06	2,898,803	+0.52(+1.36%)
Mar 26, 2013	38.35	38.56	38.33	38.54	1,355,756	+0.38(+0.99%)
Mar 25, 2013	38.29	38.35	38.02	38.16	1,625,445	-0.03(-0.09%)
Mar 22, 2013	38.32	38.41	38.05	38.19	1,320,957	+0.05(+0.14%)
Mar 21, 2013	38.05	38.36	38.05	38.14	2,628,647	-0.14(-0.35%)
Mar 20, 2013	38.43	38.51	38.21	38.28	2,164,724	+0.02(+0.06%)
Mar 19, 2013	38.73	38.83	37.96	38.25	3,108,606	-0.45(-1.17%)
Mar 18, 2013	38.70	38.91	38.49	38.71	2,338,370	-0.28(-0.71%)
Mar 15, 2013	38.88	39.20	38.60	38.98	4,520,534	-0.04(-0.11%)
Mar 14, 2013	39.01	39.16	38.89	39.02	1,649,748	+0.10(+0.25%)
Mar 13, 2013	39.13	39.33	38.80	38.93	1,924,500	-0.22(-0.57%)
Mar 12, 2013	39.65	39.70	39.11	39.15	2,101,132	-0.56(-1.41%)
Mar 11, 2013	39.28	39.73	39.12	39.71	2,289,768	+0.28(+0.71%)
Mar 08, 2013	39.22	39.53	39.09	39.43	2,660,705	+0.57(+1.47%)
Mar 07, 2013	38.94	39.14	38.78	38.86	2,497,638	-0.09(-0.24%)
Mar 06, 2013	39.46	39.52	38.77	38.95	1,867,834	-0.42(-1.06%)
Mar 05, 2013	38.35	39.48	38.32	39.37	4,931,968	+1.29(+3.38%)
Mar 04, 2013	37.82	38.22	37.68	38.08	2,427,126	+0.49(+1.31%)
Mar 01, 2013	37.37	37.59	37.18	37.59	2,780,542	+0.05(+0.12%)
Feb 28, 2013	38.30	38.32	37.55	37.55	7,896,407	-1.16(-2.99%)
Feb 27, 2013	38.55	39.00	38.19	38.70	3,168,712	-0.15(-0.39%)
Feb 26, 2013	39.12	39.35	38.69	38.85	2,211,094	-0.03(-0.07%)
Feb 25, 2013	40.11	40.22	38.88	38.88	1,894,316	-1.07(-2.67%)
Feb 22, 2013	39.49	39.95	39.46	39.95	1,312,748	+0.63(+1.60%)
Feb 21, 2013	39.74	39.74	39.29	39.32	1,810,012	-0.41(-1.04%)
Feb 20, 2013	40.04	40.19	39.69	39.73	1,604,451	-0.41(-1.01%)
Feb 19, 2013	39.76	40.14	39.72	40.14	1,822,577	+0.40(+1.01%)
Feb 15, 2013	39.95	40.02	39.64	39.74	3,922,678	-0.07(-0.18%)
Feb 14, 2013	39.89	39.92	39.61	39.81	1,484,701	-0.26(-0.64%)
Feb 13, 2013	40.08	40.23	39.98	40.06	1,847,094	+0.01(+0.02%)
Feb 12, 2013	39.72	40.09	39.68	40.05	1,816,553	+0.36(+0.91%)
Feb 11, 2013	39.60	39.82	39.51	39.69	1,544,230	+0.14(+0.34%)
Feb 08, 2013	39.09	39.58	39.09	39.56	1,361,281	+0.58(+1.48%)
Feb 07, 2013	39.27	39.33	38.93	38.98	1,797,542	-0.25(-0.63%)
Feb 06, 2013	39.37	39.64	39.12	39.23	2,226,142	-0.32(-0.80%)
Feb 04, 2013	39.73	39.99	39.45	39.55	2,818,936	-0.43(-1.07%)

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.