Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	53.94	54.02	52.95	53.60	1,797,503	-0.44(-0.81%)
Apr 29, 2013	53.97	54.33	53.65	54.04	1,439,134	+0.26(+0.48%)
Apr 26, 2013	54.60	54.70	53.34	53.78	2,394,416	-0.81(-1.48%)
Apr 25, 2013	54.09	55.00	53.92	54.59	2,826,928	+0.61(+1.13%)
Apr 24, 2013	53.39	54.17	53.36	53.98	2,220,492	+0.73(+1.37%)
Apr 23, 2013	53.29	54.33	52.15	53.25	4,594,573	-0.55(-1.02%)
Apr 22, 2013	53.75	53.85	52.53	53.80	2,112,412	+0.10(+0.19%)
Apr 19, 2013	53.65	53.77	53.16	53.70	2,143,564	+0.36(+0.67%)
Apr 18, 2013	53.70	54.01	53.06	53.34	1,441,812	-0.35(-0.65%)
Apr 17, 2013	54.23	54.36	53.11	53.69	1,932,788	-1.07(-1.95%)
Apr 16, 2013	53.96	54.84	53.96	54.76	2,087,042	+1.20(+2.23%)
Apr 15, 2013	55.53	55.82	53.56	53.56	2,205,849	-2.39(-4.27%)
Apr 12, 2013	56.16	56.44	55.70	55.95	1,551,897	-0.52(-0.92%)
Apr 11, 2013	55.94	56.93	55.80	56.47	2,358,669	+0.53(+0.94%)
Apr 10, 2013	55.48	56.09	55.38	55.94	2,406,460	+0.54(+0.97%)
Apr 09, 2013	54.83	55.47	54.74	55.41	3,066,565	+0.71(+1.29%)
Apr 08, 2013	53.90	54.80	53.85	54.70	2,088,322	+0.89(+1.65%)
Apr 05, 2013	53.32	54.05	53.14	53.81	2,675,188	-0.48(-0.88%)
Apr 04, 2013	53.93	54.59	53.76	54.29	2,343,027	+0.57(+1.06%)
Apr 03, 2013	53.99	54.66	53.61	53.72	2,621,981	-0.33(-0.61%)
Apr 02, 2013	54.47	54.88	53.93	54.05	1,983,724	-0.15(-0.28%)
Apr 01, 2013	54.82	55.15	54.11	54.20	2,390,540	-0.61(-1.11%)
Mar 28, 2013	54.27	54.84	53.95	54.81	2,664,014	+0.65(+1.20%)
Mar 27, 2013	54.36	54.75	53.79	54.16	2,215,772	-1.02(-1.84%)
Mar 26, 2013	55.29	55.49	54.75	55.18	1,872,496	+0.30(+0.54%)
Mar 25, 2013	55.65	55.89	54.51	54.88	1,761,888	-0.43(-0.77%)
Mar 22, 2013	55.54	55.59	55.02	55.31	1,709,623	-0.09(-0.16%)
Mar 21, 2013	55.85	55.93	55.10	55.40	1,729,367	-0.87(-1.54%)
Mar 20, 2013	55.18	56.56	55.18	56.26	2,663,517	+1.34(+2.45%)
Mar 19, 2013	54.89	55.21	54.26	54.92	1,422,787	+0.08(+0.15%)
Mar 18, 2013	54.58	55.21	54.48	54.84	914,244	-0.35(-0.63%)
Mar 15, 2013	55.37	55.54	54.98	55.19	2,006,369	-0.40(-0.72%)
Mar 14, 2013	55.05	55.64	54.88	55.58	1,617,442	+0.64(+1.16%)
Mar 13, 2013	54.82	54.97	54.47	54.95	1,340,690	+0.12(+0.22%)
Mar 12, 2013	54.43	54.92	54.40	54.83	2,564,045	+0.20(+0.36%)
Mar 11, 2013	53.92	54.68	53.89	54.63	1,378,670	+0.52(+0.96%)
Mar 08, 2013	53.69	54.17	53.45	54.11	1,405,460	+0.59(+1.10%)
Mar 07, 2013	53.24	53.95	53.07	53.52	2,244,948	+0.28(+0.52%)
Mar 06, 2013	53.30	53.55	52.84	53.24	1,104,234	+0.20(+0.38%)
Mar 05, 2013	52.26	53.10	52.12	53.04	1,509,516	+1.15(+2.21%)
Mar 04, 2013	51.53	52.02	51.42	51.90	1,644,756	+0.16(+0.31%)
Mar 01, 2013	52.02	52.34	51.35	51.74	1,383,296	-0.72(-1.37%)
Feb 28, 2013	52.42	52.72	52.05	52.46	1,558,349	+0.29(+0.55%)
Feb 27, 2013	51.28	52.38	51.07	52.17	1,223,943	+1.06(+2.07%)
Feb 26, 2013	50.95	51.55	50.72	51.11	2,006,955	-1.31(-2.49%)
Feb 22, 2013	52.43	52.74	52.07	52.42	2,160,676	+0.36(+0.69%)
Feb 21, 2013	52.39	52.56	51.87	52.06	2,770,056	-0.63(-1.19%)
Feb 20, 2013	53.55	53.70	52.61	52.69	2,429,491	-0.76(-1.42%)
Feb 19, 2013	52.85	53.45	52.65	53.44	2,425,811	+0.61(+1.15%)
Feb 15, 2013	53.02	53.22	52.68	52.83	2,128,265	+0.00(+0.00%)
Feb 14, 2013	53.03	53.37	52.82	52.83	2,321,039	-0.16(-0.30%)
Feb 13, 2013	52.94	53.30	52.78	52.99	1,544,764	+0.14(+0.26%)
Feb 12, 2013	52.88	53.07	52.58	52.85	1,708,891	+0.10(+0.19%)
Feb 11, 2013	53.01	53.17	52.68	52.75	1,800,460	-0.48(-0.90%)
Feb 08, 2013	51.94	53.25	51.87	53.23	2,284,207	+1.41(+2.73%)
Feb 07, 2013	52.57	52.58	51.54	51.82	2,416,678	-0.76(-1.44%)
Feb 06, 2013	52.67	52.75	52.00	52.58	1,995,892	+0.97(+1.87%)
Feb 04, 2013	52.00	53.04	51.55	51.61	2,409,005	-0.56(-1.07%)

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.