Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.66	25.79	24.25	25.08	22,693,792	-1.22(-4.62%)
Apr 29, 2013	26.20	26.53	26.04	26.30	7,533,404	+0.39(+1.49%)
Apr 26, 2013	26.71	26.58	25.77	25.91	12,476,960	-0.67(-2.50%)
Apr 25, 2013	27.00	27.20	26.50	26.58	14,413,687	+0.00(+0.00%)
Apr 24, 2013	25.76	26.71	25.59	26.58	14,070,631	+1.47(+5.86%)
Apr 23, 2013	25.64	25.67	24.59	25.11	13,120,983	-0.75(-2.90%)
Apr 22, 2013	25.88	26.26	25.39	25.86	12,531,831	+0.33(+1.27%)
Apr 19, 2013	25.86	25.99	25.00	25.53	11,799,819	+0.16(+0.64%)
Apr 18, 2013	25.24	25.63	24.93	25.37	15,063,678	+0.32(+1.27%)
Apr 17, 2013	26.06	26.18	24.87	25.05	20,658,636	-1.10(-4.20%)
Apr 16, 2013	26.86	26.97	25.96	26.15	17,969,512	-0.11(-0.41%)
Apr 15, 2013	26.60	26.89	25.94	26.26	29,148,598	-1.90(-6.74%)
Apr 12, 2013	29.50	29.58	28.14	28.16	18,573,178	-1.77(-5.90%)
Apr 11, 2013	30.25	30.44	29.87	29.92	8,365,986	-0.26(-0.87%)
Apr 10, 2013	30.71	30.85	30.08	30.18	9,121,454	-0.81(-2.60%)
Apr 09, 2013	30.29	31.46	30.21	30.99	11,092,155	+0.79(+2.61%)
Apr 08, 2013	30.41	30.59	29.99	30.20	8,496,261	-0.28(-0.91%)
Apr 05, 2013	30.78	31.21	30.31	30.48	10,985,344	+0.19(+0.64%)
Apr 04, 2013	29.73	30.41	29.47	30.28	9,714,642	+0.50(+1.69%)
Apr 03, 2013	30.73	30.97	29.67	29.78	15,271,870	-1.05(-3.41%)
Apr 02, 2013	31.74	31.82	30.77	30.83	10,332,559	-1.21(-3.77%)
Apr 01, 2013	32.51	32.51	31.91	32.04	5,684,472	-0.39(-1.19%)
Mar 28, 2013	32.13	32.47	32.00	32.43	8,270,263	+0.12(+0.36%)
Mar 27, 2013	31.84	32.41	31.69	32.31	7,283,999	+0.51(+1.61%)
Mar 26, 2013	31.72	31.84	31.38	31.80	7,270,183	-0.01(-0.02%)
Mar 25, 2013	32.17	32.22	31.79	31.81	7,188,618	-0.40(-1.25%)
Mar 22, 2013	31.91	32.24	31.85	32.21	5,865,731	+0.12(+0.39%)
Mar 21, 2013	31.45	32.39	31.43	32.09	11,369,376	+0.83(+2.65%)
Mar 20, 2013	31.23	31.46	31.05	31.26	5,494,150	+0.01(+0.02%)
Mar 19, 2013	30.85	31.52	30.81	31.25	8,929,226	+0.26(+0.85%)
Mar 18, 2013	31.07	31.51	30.96	30.99	7,253,159	+0.27(+0.88%)
Mar 15, 2013	30.61	30.84	30.51	30.72	12,496,368	+0.07(+0.23%)
Mar 14, 2013	30.13	30.69	30.08	30.65	8,061,728	+0.46(+1.54%)
Mar 13, 2013	30.79	30.81	30.10	30.18	9,650,378	-0.52(-1.69%)
Mar 12, 2013	30.45	31.12	30.45	30.70	8,609,309	+0.60(+1.98%)
Mar 11, 2013	30.37	30.52	30.01	30.11	7,102,745	+0.05(+0.17%)
Mar 08, 2013	30.45	30.69	30.02	30.06	13,170,632	-0.52(-1.70%)
Mar 07, 2013	30.75	31.30	30.54	30.58	10,130,693	-0.06(-0.20%)
Mar 06, 2013	29.54	30.66	29.48	30.64	12,497,858	+1.08(+3.65%)
Mar 05, 2013	30.09	30.13	29.52	29.56	11,217,272	-0.31(-1.03%)
Mar 04, 2013	30.35	30.43	29.56	29.86	12,780,924	-0.47(-1.56%)
Mar 01, 2013	30.91	31.08	30.29	30.34	12,399,758	-0.51(-1.66%)
Feb 28, 2013	31.03	31.27	30.73	30.85	14,166,800	-0.25(-0.81%)
Feb 27, 2013	31.56	31.59	31.07	31.11	11,578,691	-0.63(-1.98%)
Feb 26, 2013	31.51	31.95	31.27	31.73	12,987,598	+0.37(+1.17%)
Feb 25, 2013	31.54	31.86	31.24	31.37	11,105,790	+0.11(+0.34%)
Feb 22, 2013	31.82	31.98	31.19	31.26	13,561,406	+0.21(+0.67%)
Feb 21, 2013	31.16	31.76	31.02	31.05	13,292,221	-0.01(-0.02%)
Feb 20, 2013	32.58	32.58	30.97	31.06	18,685,432	-1.79(-5.45%)
Feb 19, 2013	32.99	33.23	32.77	32.85	10,552,019	-0.28(-0.86%)
Feb 15, 2013	33.45	33.54	32.77	33.13	18,115,096	-0.98(-2.87%)
Feb 14, 2013	34.41	34.52	33.98	34.11	9,978,725	-0.23(-0.67%)
Feb 13, 2013	34.66	34.83	34.32	34.34	7,158,118	-0.33(-0.95%)
Feb 12, 2013	34.00	34.69	33.98	34.67	8,424,462	+0.60(+1.78%)
Feb 11, 2013	34.13	34.21	33.81	34.07	5,448,117	-0.34(-0.98%)
Feb 08, 2013	34.60	34.67	34.28	34.41	6,220,404	-0.25(-0.71%)
Feb 07, 2013	34.30	35.09	34.08	34.65	6,657,551	+0.16(+0.47%)
Feb 06, 2013	33.86	34.59	33.85	34.49	6,504,550	+0.72(+2.13%)
Feb 04, 2013	33.38	34.12	33.26	33.77	7,802,842	+0.30(+0.89%)

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.