Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	39.97	40.44	39.77	40.17	5,915,657	+0.14(+0.36%)
Apr 29, 2013	39.55	40.14	39.37	40.03	4,373,875	+0.63(+1.60%)
Apr 26, 2013	39.98	40.09	39.35	39.40	4,469,474	-0.69(-1.72%)
Apr 25, 2013	40.13	40.37	39.87	40.09	4,385,574	+0.08(+0.20%)
Apr 24, 2013	39.62	40.22	39.62	40.01	6,759,968	+0.46(+1.17%)
Apr 23, 2013	38.56	39.56	38.55	39.54	6,417,274	+0.62(+1.58%)
Apr 22, 2013	38.78	39.14	38.44	38.93	6,025,270	+0.22(+0.58%)
Apr 19, 2013	38.76	38.88	38.43	38.70	6,472,406	+0.12(+0.30%)
Apr 18, 2013	38.91	39.07	38.42	38.59	4,044,900	-0.19(-0.49%)
Apr 17, 2013	39.09	39.13	38.51	38.78	5,938,012	-0.57(-1.45%)
Apr 16, 2013	39.12	39.38	38.75	39.35	5,280,928	+0.56(+1.46%)
Apr 15, 2013	40.18	40.23	38.78	38.78	8,334,186	-1.62(-4.01%)
Apr 12, 2013	40.82	40.98	40.28	40.40	4,473,328	-0.59(-1.45%)
Apr 11, 2013	41.36	41.52	40.79	41.00	5,475,994	-0.31(-0.75%)
Apr 10, 2013	41.16	41.40	40.92	41.31	3,848,430	+0.40(+0.97%)
Apr 09, 2013	40.53	41.17	40.39	40.91	4,450,278	+0.39(+0.96%)
Apr 08, 2013	40.30	40.52	39.93	40.52	4,633,185	+0.19(+0.47%)
Apr 05, 2013	40.13	40.43	39.82	40.33	4,770,159	-0.25(-0.62%)
Apr 04, 2013	39.90	40.61	39.80	40.58	5,558,061	+0.83(+2.09%)
Apr 03, 2013	39.84	40.12	39.59	39.75	5,721,302	+0.03(+0.07%)
Apr 02, 2013	40.06	40.17	39.61	39.72	4,365,226	-0.09(-0.22%)
Apr 01, 2013	40.23	40.37	39.67	39.81	3,432,700	-0.62(-1.54%)
Mar 28, 2013	40.07	40.50	40.01	40.43	4,242,471	+0.37(+0.92%)
Mar 27, 2013	39.89	40.15	39.63	40.06	5,366,210	-0.09(-0.23%)
Mar 26, 2013	40.32	40.39	39.61	40.16	8,193,954	-0.25(-0.61%)
Mar 25, 2013	41.16	41.24	40.24	40.40	5,089,197	-0.69(-1.69%)
Mar 22, 2013	41.01	41.17	40.79	41.10	3,089,982	+0.23(+0.57%)
Mar 21, 2013	41.08	41.21	40.63	40.87	4,277,348	-0.46(-1.12%)
Mar 20, 2013	41.49	41.54	41.04	41.33	3,300,572	+0.12(+0.28%)
Mar 19, 2013	41.32	41.41	40.70	41.21	4,001,390	+0.01(+0.04%)
Mar 18, 2013	41.21	41.60	41.03	41.20	4,015,574	-0.48(-1.15%)
Mar 15, 2013	41.40	41.86	41.32	41.68	5,284,024	+0.05(+0.12%)
Mar 14, 2013	40.75	41.68	40.71	41.63	5,862,067	+0.96(+2.35%)
Mar 13, 2013	41.07	41.16	40.57	40.67	4,660,746	-0.45(-1.09%)
Mar 12, 2013	41.62	41.68	41.00	41.12	4,075,845	-0.48(-1.17%)
Mar 11, 2013	41.50	41.62	41.19	41.60	3,414,589	+0.14(+0.35%)
Mar 08, 2013	41.08	41.53	40.85	41.46	4,465,760	+0.59(+1.43%)
Mar 07, 2013	40.79	41.10	40.78	40.87	3,973,356	+0.09(+0.21%)
Mar 06, 2013	40.87	41.08	40.66	40.79	3,993,036	+0.08(+0.20%)
Mar 05, 2013	40.43	40.74	40.27	40.71	5,394,856	+0.51(+1.28%)
Mar 04, 2013	40.40	40.42	39.83	40.19	5,632,214	-0.38(-0.95%)
Mar 01, 2013	40.82	40.98	40.41	40.58	6,114,232	-0.46(-1.11%)
Feb 28, 2013	41.45	41.55	41.02	41.03	5,033,650	-0.41(-0.98%)
Feb 27, 2013	40.55	41.57	40.48	41.44	4,655,259	+0.83(+2.03%)
Feb 26, 2013	40.66	40.75	40.22	40.61	5,158,685	+0.25(+0.63%)
Feb 25, 2013	41.61	41.71	40.36	40.36	6,010,848	-1.09(-2.62%)
Feb 22, 2013	41.41	41.75	41.19	41.45	3,660,176	+0.20(+0.49%)
Feb 21, 2013	41.55	41.70	41.11	41.24	5,264,296	-0.55(-1.32%)
Feb 20, 2013	42.44	42.44	41.79	41.79	4,272,838	-0.59(-1.38%)
Feb 19, 2013	42.21	42.46	41.97	42.38	3,830,887	+0.20(+0.46%)
Feb 15, 2013	42.32	42.44	41.96	42.18	6,969,423	-0.09(-0.21%)
Feb 14, 2013	41.90	42.33	41.75	42.27	5,042,209	+0.22(+0.53%)
Feb 13, 2013	41.94	42.22	41.84	42.05	5,940,039	+0.31(+0.75%)
Feb 12, 2013	41.50	41.94	41.43	41.74	5,414,461	+0.25(+0.61%)
Feb 11, 2013	41.33	41.58	41.00	41.48	4,076,847	+0.17(+0.40%)
Feb 08, 2013	41.31	41.61	41.25	41.32	5,397,462	+0.02(+0.05%)
Feb 07, 2013	41.20	41.33	40.84	41.30	4,053,362	+0.02(+0.05%)
Feb 06, 2013	40.69	41.30	40.69	41.28	4,821,655	-0.04(-0.09%)
Feb 04, 2013	41.58	41.66	41.18	41.31	4,722,450	-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.