Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	33.64	33.65	33.40	33.64	17,223	+0.00(+0.00%)
Apr 29, 2013	33.67	33.91	33.54	33.64	20,500	+0.49(+1.47%)
Apr 26, 2013	33.94	33.98	32.89	33.15	74,500	-0.49(-1.45%)
Apr 25, 2013	32.50	33.78	32.50	33.64	70,013	+1.67(+5.22%)
Apr 24, 2013	32.11	32.13	31.97	31.97	14,050	+0.17(+0.53%)
Apr 23, 2013	32.33	32.33	31.56	31.80	19,100	-0.65(-2.00%)
Apr 22, 2013	32.45	32.45	32.45	32.45	3,100	+0.33(+1.03%)
Apr 19, 2013	32.15	32.35	31.81	32.12	22,900	+0.01(+0.03%)
Apr 18, 2013	32.14	32.42	32.06	32.11	77,601	-0.06(-0.19%)
Apr 17, 2013	32.46	32.80	32.03	32.17	138,700	-0.36(-1.11%)
Apr 16, 2013	32.41	32.95	32.28	32.53	47,300	+0.91(+2.88%)
Apr 15, 2013	33.10	33.10	31.59	31.62	260,783	-4.68(-12.89%)
Apr 12, 2013	37.55	37.55	36.16	36.30	135,950	-2.13(-5.54%)
Apr 11, 2013	38.42	38.70	38.34	38.43	112,700	+0.01(+0.03%)
Apr 10, 2013	38.83	38.83	38.42	38.42	8,200	-0.50(-1.28%)
Apr 09, 2013	38.16	39.00	38.16	38.92	50,713	+1.04(+2.75%)
Apr 08, 2013	37.82	38.02	37.82	37.88	43,600	-0.17(-0.45%)
Apr 05, 2013	37.74	38.05	37.69	38.05	71,100	+0.61(+1.63%)
Apr 04, 2013	37.24	37.52	37.13	37.44	58,500	-0.04(-0.11%)
Apr 03, 2013	37.98	37.99	37.33	37.48	62,700	-0.51(-1.34%)
Apr 02, 2013	38.45	38.72	37.96	37.99	41,900	-1.05(-2.69%)
Apr 01, 2013	39.00	39.31	38.83	39.04	73,000	-0.54(-1.36%)
Mar 28, 2013	39.68	39.85	39.24	39.58	95,163	-0.43(-1.07%)
Mar 27, 2013	39.66	40.07	39.20	40.01	90,600	-0.04(-0.10%)
Mar 26, 2013	40.04	40.12	39.92	40.05	143,400	-0.16(-0.40%)
Mar 25, 2013	40.04	40.21	40.04	40.21	3,100	+0.21(+0.53%)
Mar 22, 2013	39.50	40.10	39.50	40.00	84,300	-0.72(-1.77%)
Mar 21, 2013	40.72	41.21	40.47	40.72	16,600	+0.62(+1.55%)
Mar 20, 2013	40.08	40.23	40.08	40.10	60,132	-0.11(-0.27%)
Mar 19, 2013	40.23	40.38	40.21	40.21	8,200	-0.05(-0.12%)
Mar 18, 2013	40.34	40.39	40.09	40.26	91,700	+0.17(+0.42%)
Mar 15, 2013	40.25	40.29	40.09	40.09	7,100	-0.11(-0.27%)
Mar 14, 2013	40.10	40.26	39.87	40.20	43,300	-0.11(-0.27%)
Mar 13, 2013	40.67	40.67	40.31	40.31	41,600	+0.13(+0.32%)
Mar 11, 2013	40.25	40.18	40.18	40.18	300	+0.18(+0.45%)
Mar 08, 2013	39.92	40.00	39.76	40.00	11,200	-0.13(-0.32%)
Mar 07, 2013	40.31	40.33	40.13	40.13	900	-0.28(-0.69%)
Mar 06, 2013	39.98	40.55	39.98	40.41	21,800	+0.42(+1.05%)
Mar 05, 2013	40.70	40.70	39.82	39.99	10,000	+0.26(+0.65%)
Mar 04, 2013	39.81	39.89	39.73	39.73	25,900	+0.00(+0.00%)
Mar 01, 2013	39.88	39.88	39.73	39.73	4,400	+0.08(+0.21%)
Feb 28, 2013	40.32	40.32	39.65	39.65	6,900	-0.74(-1.84%)
Feb 27, 2013	40.10	40.73	40.10	40.39	8,400	+0.25(+0.62%)
Feb 26, 2013	40.34	40.34	40.14	40.14	6,200	+0.32(+0.80%)
Feb 22, 2013	39.65	39.83	39.65	39.82	16,000	-0.13(-0.33%)
Feb 21, 2013	40.12	40.30	39.95	39.95	12,644	+0.11(+0.28%)
Feb 20, 2013	40.23	40.25	39.65	39.84	41,930	-1.27(-3.09%)
Feb 19, 2013	42.70	42.70	41.07	41.11	30,334	-0.62(-1.48%)
Feb 15, 2013	42.00	42.09	41.58	41.73	54,400	-0.79(-1.86%)
Feb 14, 2013	43.30	43.30	42.40	42.52	136,500	-0.59(-1.37%)
Feb 13, 2013	43.42	43.42	43.11	43.11	116,457	-0.44(-1.01%)
Feb 12, 2013	43.12	43.55	43.12	43.55	30,300	+0.25(+0.58%)
Feb 11, 2013	43.31	43.31	43.25	43.30	6,100	-1.13(-2.54%)
Feb 08, 2013	44.04	44.43	43.88	44.43	5,600	+0.38(+0.86%)
Feb 07, 2013	44.07	44.56	43.92	44.05	19,220	-0.48(-1.08%)
Feb 06, 2013	44.42	44.56	44.42	44.53	12,400	+0.12(+0.27%)
Feb 04, 2013	44.50	44.51	44.27	44.41	89,250	-0.28(-0.63%)

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.