Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	27.08	27.31	26.60	27.11	1,699,098	+0.02(+0.06%)
Apr 29, 2013	28.63	28.68	26.88	27.09	2,540,288	-1.61(-5.61%)
Apr 26, 2013	29.04	29.55	28.24	28.70	1,832,083	-0.85(-2.87%)
Apr 25, 2013	29.69	31.50	27.53	29.55	2,699,742	+1.64(+5.86%)
Apr 24, 2013	27.82	28.25	27.42	27.91	1,081,481	+0.05(+0.18%)
Apr 23, 2013	27.20	27.89	27.17	27.86	1,062,306	+0.84(+3.11%)
Apr 22, 2013	27.30	27.38	26.36	27.02	542,230	-0.32(-1.16%)
Apr 19, 2013	26.17	27.66	26.17	27.34	1,505,002	+1.29(+4.96%)
Apr 18, 2013	26.94	26.95	25.93	26.05	772,832	-0.79(-2.94%)
Apr 17, 2013	26.72	27.10	26.50	26.83	1,386,600	-0.24(-0.89%)
Apr 16, 2013	26.54	27.08	26.24	27.07	748,136	+0.84(+3.20%)
Apr 15, 2013	27.60	27.85	26.11	26.23	1,047,371	-1.59(-5.72%)
Apr 12, 2013	28.05	28.41	27.65	27.83	1,217,549	-0.35(-1.25%)
Apr 11, 2013	28.08	28.32	28.03	28.18	893,943	+0.00(+0.00%)
Apr 10, 2013	27.91	28.25	27.88	28.18	647,484	+0.29(+1.04%)
Apr 09, 2013	27.78	28.02	27.74	27.89	1,004,943	-0.30(-1.06%)
Apr 08, 2013	27.44	28.19	27.44	28.19	837,090	+0.69(+2.49%)
Apr 05, 2013	26.95	27.54	26.84	27.50	1,339,169	-0.03(-0.09%)
Apr 04, 2013	27.01	27.53	27.01	27.53	662,297	+0.54(+2.00%)
Apr 03, 2013	27.63	27.71	26.74	26.99	1,310,725	-0.58(-2.11%)
Apr 02, 2013	28.44	28.62	27.55	27.57	1,016,723	-0.69(-2.42%)
Apr 01, 2013	29.26	29.43	28.17	28.26	877,010	-1.04(-3.57%)
Mar 28, 2013	29.22	29.45	28.88	29.30	746,516	+0.15(+0.50%)
Mar 27, 2013	29.02	29.28	28.94	29.15	493,278	-0.17(-0.58%)
Mar 26, 2013	29.28	29.63	28.83	29.33	487,992	+0.40(+1.39%)
Mar 25, 2013	29.46	30.08	28.75	28.92	1,094,489	-0.47(-1.60%)
Mar 22, 2013	29.39	29.66	29.13	29.39	579,606	+0.25(+0.85%)
Mar 21, 2013	29.57	29.70	28.71	29.15	830,696	-0.66(-2.21%)
Mar 20, 2013	29.23	30.13	29.21	29.81	1,085,412	+0.74(+2.53%)
Mar 19, 2013	29.15	29.36	28.56	29.07	1,429,080	-0.03(-0.12%)
Mar 18, 2013	28.92	29.35	28.65	29.10	724,897	-0.31(-1.05%)
Mar 15, 2013	29.75	30.11	29.37	29.41	2,034,397	-0.40(-1.35%)
Mar 14, 2013	29.64	29.93	29.58	29.81	1,356,452	+0.33(+1.10%)
Mar 13, 2013	29.50	29.75	29.27	29.49	882,785	-0.05(-0.17%)
Mar 12, 2013	30.20	30.20	29.45	29.54	935,541	-0.77(-2.54%)
Mar 11, 2013	30.17	30.57	30.10	30.31	525,102	-0.03(-0.08%)
Mar 08, 2013	30.50	30.54	29.80	30.34	1,004,348	+0.19(+0.62%)
Mar 07, 2013	30.60	30.64	30.07	30.15	865,275	-0.42(-1.37%)
Mar 06, 2013	30.47	31.10	30.40	30.57	749,521	+0.25(+0.82%)
Mar 05, 2013	30.97	31.13	30.28	30.32	1,429,620	-0.51(-1.64%)
Mar 04, 2013	30.87	31.07	30.69	30.82	689,072	-0.26(-0.83%)
Mar 01, 2013	30.90	31.25	30.54	31.08	961,872	-0.12(-0.38%)
Feb 28, 2013	31.13	31.70	31.04	31.20	514,034	+0.32(+1.03%)
Feb 27, 2013	30.06	31.33	30.02	30.88	1,053,971	+0.87(+2.91%)
Feb 26, 2013	30.51	30.67	29.69	30.01	1,433,564	-0.20(-0.65%)
Feb 25, 2013	31.28	31.38	30.15	30.21	931,690	-0.87(-2.81%)
Feb 22, 2013	30.78	31.31	30.78	31.08	838,339	+0.60(+1.97%)
Feb 21, 2013	30.89	31.04	30.22	30.48	919,785	-0.47(-1.52%)
Feb 20, 2013	31.83	31.94	30.94	30.95	1,079,471	-0.92(-2.90%)
Feb 19, 2013	31.19	31.95	31.19	31.88	989,065	+0.76(+2.45%)
Feb 15, 2013	31.55	32.00	31.00	31.12	1,085,971	-0.31(-0.98%)
Feb 14, 2013	31.10	31.71	31.10	31.42	657,949	+0.24(+0.77%)
Feb 13, 2013	31.37	31.57	30.39	31.18	879,946	-0.22(-0.71%)
Feb 12, 2013	31.25	31.64	31.15	31.41	827,668	+0.15(+0.49%)
Feb 11, 2013	30.77	31.30	30.65	31.25	742,050	+0.43(+1.39%)
Feb 08, 2013	30.83	31.08	30.62	30.82	652,908	+0.04(+0.14%)
Feb 07, 2013	30.57	30.88	30.18	30.78	870,334	+0.21(+0.70%)
Feb 06, 2013	30.35	30.86	30.16	30.57	892,820	+0.90(+3.03%)
Feb 04, 2013	30.62	30.63	29.62	29.67	2,058,788	-1.32(-4.26%)

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.