Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.87	35.14	34.43	35.11	1,746,949	+0.23(+0.67%)
Apr 29, 2013	34.97	35.19	34.48	34.88	2,024,440	+0.14(+0.41%)
Apr 26, 2013	35.49	35.68	34.65	34.73	2,485,710	-0.95(-2.65%)
Apr 25, 2013	36.37	36.91	34.37	35.68	4,843,858	-0.68(-1.88%)
Apr 24, 2013	35.87	36.92	35.80	36.36	2,855,668	+0.71(+1.98%)
Apr 23, 2013	35.30	35.90	34.77	35.65	3,060,705	+0.44(+1.26%)
Apr 22, 2013	34.43	35.24	34.28	35.21	1,843,460	+0.90(+2.64%)
Apr 19, 2013	34.44	34.73	33.73	34.31	2,006,285	-0.04(-0.10%)
Apr 18, 2013	34.02	34.83	33.41	34.34	1,829,933	+0.65(+1.94%)
Apr 17, 2013	34.76	34.76	33.59	33.69	2,332,572	-1.47(-4.17%)
Apr 16, 2013	35.01	35.45	34.45	35.16	2,259,655	+0.59(+1.70%)
Apr 15, 2013	36.22	36.22	34.55	34.57	2,666,739	-2.17(-5.92%)
Apr 12, 2013	37.24	37.34	36.37	36.74	2,551,862	-0.75(-2.01%)
Apr 11, 2013	37.97	38.02	37.28	37.50	1,906,699	-0.46(-1.21%)
Apr 10, 2013	37.07	38.11	37.04	37.96	2,493,208	+0.93(+2.51%)
Apr 09, 2013	36.86	37.14	36.39	37.03	1,464,351	+0.28(+0.77%)
Apr 08, 2013	36.44	36.87	36.29	36.75	2,310,564	+0.26(+0.72%)
Apr 05, 2013	34.92	36.59	34.80	36.49	2,751,072	+1.02(+2.89%)
Apr 04, 2013	35.27	35.49	34.80	35.46	1,339,242	+0.13(+0.36%)
Apr 03, 2013	35.95	36.10	34.83	35.34	2,493,734	-0.53(-1.49%)
Apr 02, 2013	35.86	36.47	35.55	35.87	2,230,030	+0.05(+0.13%)
Apr 01, 2013	36.47	36.86	35.45	35.82	1,821,070	-0.53(-1.47%)
Mar 28, 2013	36.50	36.62	36.03	36.35	2,275,902	-0.16(-0.43%)
Mar 27, 2013	36.23	36.91	35.94	36.51	1,871,943	-0.11(-0.29%)
Mar 26, 2013	36.29	36.65	36.18	36.62	2,184,929	+0.53(+1.48%)
Mar 25, 2013	36.38	36.53	35.91	36.09	2,465,151	-0.19(-0.53%)
Mar 22, 2013	36.41	36.66	36.00	36.28	2,448,643	+0.08(+0.23%)
Mar 21, 2013	36.09	36.50	36.01	36.19	2,188,200	-0.14(-0.40%)
Mar 20, 2013	36.92	37.11	35.94	36.34	3,505,833	-0.37(-1.00%)
Mar 19, 2013	37.43	37.66	36.38	36.70	4,530,782	-0.79(-2.11%)
Mar 18, 2013	38.71	38.76	37.21	37.49	5,593,131	-2.19(-5.52%)
Mar 15, 2013	39.18	39.90	39.18	39.68	2,502,887	+0.51(+1.30%)
Mar 14, 2013	38.03	39.37	38.02	39.18	2,754,568	+1.26(+3.33%)
Mar 13, 2013	38.24	38.42	37.65	37.91	2,434,109	-0.29(-0.77%)
Mar 12, 2013	38.27	38.55	37.87	38.21	1,774,547	+0.02(+0.06%)
Mar 11, 2013	38.42	38.43	37.79	38.18	3,025,743	-0.32(-0.82%)
Mar 08, 2013	39.07	39.07	38.24	38.50	3,096,354	-0.43(-1.11%)
Mar 07, 2013	38.79	39.08	38.73	38.93	1,309,239	+0.19(+0.48%)
Mar 06, 2013	39.11	39.31	38.68	38.74	1,414,820	-0.16(-0.40%)
Mar 05, 2013	38.71	39.13	38.45	38.90	1,644,701	+0.56(+1.47%)
Mar 04, 2013	39.61	39.62	38.00	38.34	3,505,532	-1.25(-3.16%)
Mar 01, 2013	39.43	39.73	38.93	39.59	2,734,484	-0.10(-0.24%)
Feb 28, 2013	39.51	40.05	39.50	39.68	3,162,738	+0.52(+1.31%)
Feb 27, 2013	38.44	39.27	38.41	39.17	2,063,952	+0.50(+1.30%)
Feb 26, 2013	38.50	38.79	37.61	38.67	2,433,434	+0.61(+1.61%)
Feb 25, 2013	39.46	39.62	38.06	38.06	3,549,840	-1.20(-3.05%)
Feb 22, 2013	38.76	39.27	38.33	39.25	2,565,200	+0.76(+1.98%)
Feb 21, 2013	39.17	39.17	38.12	38.49	3,796,557	-0.80(-2.04%)
Feb 20, 2013	40.51	40.51	39.27	39.30	3,515,272	-1.40(-3.43%)
Feb 19, 2013	40.87	41.55	40.61	40.69	4,658,721	+0.07(+0.16%)
Feb 15, 2013	40.78	41.02	40.09	40.63	3,536,600	-0.02(-0.04%)
Feb 14, 2013	39.23	40.82	39.22	40.64	2,317,426	+1.31(+3.32%)
Feb 13, 2013	39.21	39.39	39.05	39.34	1,416,068	+0.25(+0.63%)
Feb 12, 2013	38.93	39.10	38.55	39.09	1,609,820	+0.33(+0.86%)
Feb 11, 2013	39.03	39.08	38.49	38.76	2,070,417	+0.28(+0.73%)
Feb 08, 2013	38.52	38.54	38.15	38.48	1,699,694	+0.05(+0.12%)
Feb 07, 2013	38.73	39.14	38.09	38.43	3,135,229	-0.08(-0.20%)
Feb 06, 2013	38.24	38.51	37.80	38.51	1,755,394	+0.41(+1.08%)
Feb 04, 2013	38.34	38.45	37.58	38.09	2,883,790	-0.59(-1.51%)

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.