Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	48.34	48.50	48.21	48.44	2,034,416	+0.09(+0.19%)
Apr 29, 2013	48.03	48.46	47.83	48.35	1,642,720	+0.40(+0.83%)
Apr 26, 2013	47.96	48.15	47.88	47.95	2,284,506	+0.07(+0.15%)
Apr 25, 2013	47.90	48.17	47.72	47.88	2,131,927	+0.13(+0.27%)
Apr 24, 2013	47.57	47.90	47.31	47.75	1,751,290	+0.19(+0.40%)
Apr 23, 2013	47.32	47.56	46.91	47.56	1,670,201	+0.25(+0.53%)
Apr 22, 2013	47.74	47.75	47.22	47.31	1,839,547	-0.46(-0.96%)
Apr 19, 2013	46.89	47.77	46.81	47.77	2,712,746	+1.05(+2.25%)
Apr 18, 2013	47.00	47.22	46.64	46.72	2,690,325	-0.29(-0.62%)
Apr 17, 2013	46.88	47.08	46.62	47.01	2,497,409	+0.03(+0.06%)
Apr 16, 2013	46.93	47.20	46.26	46.98	2,376,667	+0.21(+0.45%)
Apr 15, 2013	47.15	47.42	46.77	46.77	2,424,416	-0.46(-0.97%)
Apr 12, 2013	46.85	47.32	46.85	47.23	1,727,207	+0.22(+0.47%)
Apr 11, 2013	47.24	47.24	46.85	47.01	1,504,108	-0.09(-0.19%)
Apr 10, 2013	46.81	47.21	46.66	47.10	2,175,410	+0.47(+1.01%)
Apr 09, 2013	46.77	47.06	46.48	46.63	2,934,425	-0.05(-0.11%)
Apr 08, 2013	46.46	46.84	46.36	46.68	3,824,343	+0.19(+0.41%)
Apr 05, 2013	45.91	46.66	45.82	46.49	3,653,600	+0.35(+0.76%)
Apr 04, 2013	45.58	46.16	45.46	46.14	3,258,927	+0.62(+1.36%)
Apr 03, 2013	45.11	45.56	45.03	45.52	4,587,310	+0.55(+1.22%)
Apr 02, 2013	44.81	44.99	44.76	44.97	3,301,520	+0.24(+0.54%)
Apr 01, 2013	44.51	44.81	44.38	44.73	2,467,426	+0.20(+0.45%)
Mar 28, 2013	44.04	44.57	43.96	44.53	2,786,860	+0.45(+1.02%)
Mar 27, 2013	43.88	44.19	43.70	44.08	3,007,562	+0.35(+0.80%)
Mar 26, 2013	43.15	43.81	43.10	43.73	2,641,278	+0.14(+0.32%)
Mar 25, 2013	43.85	43.99	43.29	43.59	9,698,585	-0.21(-0.48%)
Mar 22, 2013	43.67	43.95	43.58	43.80	7,463,224	+0.13(+0.30%)
Mar 21, 2013	43.75	43.87	43.60	43.67	1,470,698	-0.21(-0.48%)
Mar 20, 2013	43.74	44.02	43.64	43.88	1,750,163	+0.29(+0.67%)
Mar 19, 2013	43.51	43.73	43.23	43.59	2,645,138	+0.23(+0.53%)
Mar 18, 2013	43.38	43.65	43.30	43.36	1,793,656	-0.20(-0.46%)
Mar 15, 2013	43.39	43.83	43.22	43.56	4,742,852	+0.00(+0.00%)
Mar 14, 2013	43.31	43.59	43.21	43.56	2,288,415	+0.26(+0.60%)
Mar 13, 2013	43.05	43.33	42.84	43.30	1,783,689	+0.26(+0.60%)
Mar 12, 2013	42.96	43.06	42.72	43.04	2,279,488	+0.08(+0.19%)
Mar 11, 2013	42.64	43.05	42.51	42.96	3,933,480	+0.18(+0.42%)
Mar 08, 2013	42.91	42.99	42.48	42.78	2,463,357	-0.09(-0.21%)
Mar 07, 2013	43.14	43.39	42.78	42.87	1,965,828	-0.18(-0.42%)
Mar 06, 2013	43.29	43.47	42.88	43.05	2,378,767	-0.29(-0.67%)
Mar 05, 2013	43.55	43.72	43.31	43.34	2,922,488	-0.13(-0.30%)
Mar 04, 2013	42.83	43.64	42.77	43.47	2,909,090	+0.62(+1.45%)
Mar 01, 2013	42.57	42.88	42.38	42.85	2,357,556	+0.21(+0.49%)
Feb 28, 2013	42.42	42.81	42.34	42.64	4,682,704	+0.52(+1.23%)
Feb 27, 2013	41.64	42.20	41.64	42.12	4,179,573	+0.41(+0.98%)
Feb 26, 2013	41.59	41.88	41.40	41.71	4,044,944	+0.20(+0.48%)
Feb 25, 2013	42.14	42.48	41.51	41.51	3,924,690	-0.47(-1.12%)
Feb 22, 2013	41.47	41.99	41.33	41.98	3,986,338	+0.57(+1.38%)
Feb 21, 2013	42.25	42.70	41.00	41.41	8,299,835	-1.71(-3.97%)
Feb 20, 2013	43.16	43.29	42.94	43.12	2,679,987	-0.10(-0.23%)
Feb 19, 2013	42.79	43.23	42.71	43.22	4,027,222	+0.50(+1.17%)
Feb 15, 2013	42.51	42.80	42.47	42.72	3,843,425	+0.29(+0.68%)
Feb 14, 2013	42.47	42.63	42.40	42.43	3,119,512	-0.18(-0.42%)
Feb 13, 2013	42.69	42.81	42.48	42.61	1,341,035	-0.11(-0.26%)
Feb 12, 2013	42.67	42.74	42.49	42.72	1,186,044	+0.03(+0.07%)
Feb 11, 2013	42.73	42.94	42.63	42.69	965,396	-0.08(-0.19%)
Feb 08, 2013	42.74	42.82	42.54	42.77	1,321,864	+0.01(+0.02%)
Feb 07, 2013	42.64	42.97	42.48	42.76	1,957,506	+0.23(+0.54%)
Feb 06, 2013	42.20	42.53	42.10	42.53	1,421,324	+0.42(+1.00%)
Feb 04, 2013	42.54	42.57	42.09	42.11	1,976,098	-0.49(-1.15%)

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.