Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	39.97	40.44	39.77	40.17	5,916,253	+0.14(+0.36%)
Apr 29, 2013	39.55	40.14	39.36	40.02	4,374,316	+0.63(+1.60%)
Apr 26, 2013	39.98	40.08	39.35	39.39	4,469,924	-0.69(-1.72%)
Apr 25, 2013	40.12	40.37	39.86	40.08	4,386,015	+0.08(+0.20%)
Apr 24, 2013	39.62	40.21	39.62	40.00	6,760,649	+0.46(+1.17%)
Apr 23, 2013	38.55	39.56	38.55	39.54	6,417,921	+0.62(+1.58%)
Apr 22, 2013	38.77	39.14	38.43	38.92	6,025,877	+0.22(+0.58%)
Apr 19, 2013	38.76	38.88	38.42	38.70	6,473,058	+0.12(+0.30%)
Apr 18, 2013	38.90	39.07	38.41	38.58	4,045,308	-0.19(-0.49%)
Apr 17, 2013	39.08	39.13	38.50	38.77	5,938,610	-0.57(-1.45%)
Apr 16, 2013	39.11	39.37	38.74	39.34	5,281,460	+0.56(+1.46%)
Apr 15, 2013	40.18	40.23	38.78	38.78	8,335,026	-1.62(-4.01%)
Apr 12, 2013	40.82	40.98	40.28	40.40	4,473,778	-0.59(-1.45%)
Apr 11, 2013	41.35	41.51	40.79	40.99	5,476,546	-0.31(-0.75%)
Apr 10, 2013	41.15	41.39	40.91	41.30	3,848,818	+0.40(+0.97%)
Apr 09, 2013	40.52	41.17	40.39	40.91	4,450,726	+0.39(+0.96%)
Apr 08, 2013	40.29	40.52	39.93	40.52	4,633,651	+0.19(+0.47%)
Apr 05, 2013	40.12	40.42	39.82	40.33	4,770,639	-0.25(-0.62%)
Apr 04, 2013	39.90	40.61	39.79	40.58	5,558,621	+0.83(+2.09%)
Apr 03, 2013	39.84	40.12	39.58	39.75	5,721,879	+0.03(+0.07%)
Apr 02, 2013	40.06	40.17	39.60	39.72	4,365,666	-0.09(-0.22%)
Apr 01, 2013	40.23	40.37	39.67	39.81	3,433,046	-0.62(-1.54%)
Mar 28, 2013	40.07	40.49	40.01	40.43	4,242,898	+0.37(+0.92%)
Mar 27, 2013	39.89	40.15	39.63	40.06	5,366,751	-0.09(-0.23%)
Mar 26, 2013	40.32	40.39	39.60	40.15	8,194,779	-0.25(-0.61%)
Mar 25, 2013	41.15	41.23	40.23	40.40	5,089,710	-0.69(-1.69%)
Mar 22, 2013	41.01	41.17	40.78	41.09	3,090,293	+0.23(+0.57%)
Mar 21, 2013	41.08	41.20	40.62	40.86	4,277,779	-0.46(-1.12%)
Mar 20, 2013	41.48	41.54	41.04	41.33	3,300,904	+0.12(+0.28%)
Mar 19, 2013	41.32	41.41	40.70	41.21	4,001,793	+0.01(+0.04%)
Mar 18, 2013	41.21	41.60	41.02	41.20	4,015,979	-0.48(-1.15%)
Mar 15, 2013	41.40	41.85	41.31	41.67	5,284,557	+0.05(+0.12%)
Mar 14, 2013	40.75	41.68	40.70	41.62	5,862,657	+0.96(+2.35%)
Mar 13, 2013	41.07	41.15	40.56	40.67	4,661,216	-0.45(-1.09%)
Mar 12, 2013	41.62	41.67	41.00	41.12	4,076,255	-0.48(-1.17%)
Mar 11, 2013	41.50	41.62	41.19	41.60	3,414,933	+0.14(+0.35%)
Mar 08, 2013	41.08	41.52	40.84	41.46	4,466,210	+0.59(+1.43%)
Mar 07, 2013	40.79	41.09	40.78	40.87	3,973,756	+0.09(+0.21%)
Mar 06, 2013	40.86	41.08	40.66	40.78	3,993,438	+0.08(+0.20%)
Mar 05, 2013	40.43	40.74	40.27	40.70	5,395,400	+0.51(+1.28%)
Mar 04, 2013	40.40	40.41	39.83	40.19	5,632,782	-0.38(-0.95%)
Mar 01, 2013	40.82	40.97	40.41	40.57	6,114,848	-0.46(-1.11%)
Feb 28, 2013	41.44	41.54	41.01	41.03	5,034,157	-0.41(-0.98%)
Feb 27, 2013	40.54	41.56	40.48	41.43	4,655,728	+0.82(+2.03%)
Feb 26, 2013	40.65	40.75	40.21	40.61	5,159,205	+0.25(+0.63%)
Feb 25, 2013	41.61	41.71	40.36	40.36	6,011,454	-1.09(-2.62%)
Feb 22, 2013	41.41	41.75	41.19	41.44	3,660,544	+0.20(+0.49%)
Feb 21, 2013	41.54	41.69	41.10	41.24	5,264,827	-0.55(-1.32%)
Feb 20, 2013	42.43	42.43	41.79	41.79	4,273,268	-0.59(-1.38%)
Feb 19, 2013	42.20	42.45	41.97	42.38	3,831,272	+0.20(+0.46%)
Feb 15, 2013	42.32	42.44	41.96	42.18	6,970,125	-0.09(-0.21%)
Feb 14, 2013	41.90	42.32	41.75	42.27	5,042,717	+0.22(+0.53%)
Feb 13, 2013	41.93	42.22	41.83	42.04	5,940,637	+0.31(+0.75%)
Feb 12, 2013	41.49	41.93	41.42	41.73	5,415,007	+0.25(+0.61%)
Feb 11, 2013	41.32	41.58	41.00	41.48	4,077,258	+0.17(+0.40%)
Feb 08, 2013	41.31	41.60	41.25	41.31	5,398,006	+0.02(+0.05%)
Feb 07, 2013	41.19	41.32	40.84	41.29	4,053,770	+0.02(+0.05%)
Feb 06, 2013	40.68	41.29	40.68	41.27	4,822,141	-0.04(-0.09%)
Feb 04, 2013	41.57	41.66	41.18	41.31	4,722,926	-0.42(-1.02%)

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.