Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.89	46.25	45.38	45.79	6,113	-0.41(-0.89%)
Apr 29, 2013	46.49	46.84	46.20	46.20	3,036	-0.30(-0.65%)
Apr 26, 2013	46.05	46.50	45.90	46.50	1,862	+0.60(+1.31%)
Apr 25, 2013	46.30	46.30	45.90	45.90	6,070	-0.15(-0.33%)
Apr 24, 2013	46.47	46.54	46.01	46.05	1,627	-0.71(-1.52%)
Apr 23, 2013	46.92	46.93	46.00	46.76	35,700	-0.23(-0.49%)
Apr 22, 2013	46.42	47.10	46.29	46.99	54,775	+1.19(+2.60%)
Apr 19, 2013	45.20	46.13	45.20	45.80	25,874	+1.08(+2.42%)
Apr 18, 2013	45.46	45.60	44.72	44.72	9,380	-0.74(-1.63%)
Apr 17, 2013	45.64	45.97	45.34	45.46	3,300	-0.66(-1.43%)
Apr 16, 2013	45.37	46.28	45.37	46.12	5,649	+1.02(+2.26%)
Apr 15, 2013	46.11	46.30	44.90	45.10	5,262	-1.45(-3.11%)
Apr 12, 2013	46.40	46.67	46.18	46.55	11,516	+0.26(+0.56%)
Apr 11, 2013	46.62	46.94	46.29	46.29	39,513	-0.26(-0.56%)
Apr 10, 2013	46.16	46.65	46.09	46.55	5,838	+0.61(+1.33%)
Apr 09, 2013	46.32	46.51	45.66	45.94	3,097	-0.27(-0.58%)
Apr 08, 2013	45.30	46.21	45.21	46.21	2,638	+0.88(+1.94%)
Apr 05, 2013	43.84	45.33	43.84	45.33	1,457	+0.45(+1.00%)
Apr 04, 2013	44.92	45.40	44.88	44.88	3,161	+0.01(+0.02%)
Apr 03, 2013	45.84	45.84	44.69	44.87	3,116	-0.67(-1.47%)
Apr 02, 2013	46.07	46.07	45.54	45.54	1,016	-0.24(-0.52%)
Apr 01, 2013	46.41	46.91	45.41	45.78	6,239	-0.55(-1.19%)
Mar 28, 2013	46.46	46.74	46.33	46.33	6,741	+0.17(+0.37%)
Mar 27, 2013	46.00	46.23	46.00	46.16	717	+0.51(+1.12%)
Mar 26, 2013	45.74	45.91	45.34	45.65	7,659	+0.19(+0.43%)
Mar 25, 2013	46.25	46.25	45.40	45.46	5,637	-0.50(-1.10%)
Mar 22, 2013	46.01	46.24	45.96	45.96	3,835	-0.04(-0.09%)
Mar 21, 2013	46.33	46.44	45.98	46.00	1,700	-0.23(-0.50%)
Mar 20, 2013	46.20	46.42	46.20	46.23	1,890	+0.47(+1.03%)
Mar 19, 2013	46.88	46.90	45.66	45.76	2,850	-0.91(-1.95%)
Mar 18, 2013	45.97	46.76	45.77	46.67	1,520	-0.03(-0.06%)
Mar 15, 2013	46.83	47.12	46.70	46.70	6,164	-0.19(-0.41%)
Mar 14, 2013	46.29	47.30	46.29	46.89	8,136	+1.01(+2.20%)
Mar 13, 2013	45.92	45.97	45.58	45.88	3,891	-0.04(-0.09%)
Mar 12, 2013	45.75	45.94	44.97	45.92	15,907	+0.09(+0.20%)
Mar 11, 2013	45.74	45.99	45.57	45.83	14,080	-0.16(-0.35%)
Mar 08, 2013	45.16	46.07	45.16	45.99	13,530	+0.99(+2.20%)
Mar 07, 2013	44.80	45.49	44.64	45.00	9,130	+0.26(+0.58%)
Mar 06, 2013	45.24	45.40	44.52	44.74	31,437	-0.10(-0.22%)
Mar 05, 2013	44.27	45.04	44.27	44.84	18,746	+1.03(+2.35%)
Mar 04, 2013	43.21	43.86	43.19	43.81	5,675	+0.30(+0.69%)
Mar 01, 2013	43.07	43.51	42.97	43.51	4,929	+0.17(+0.39%)
Feb 28, 2013	43.42	43.60	43.15	43.34	3,412	-0.41(-0.94%)
Feb 27, 2013	42.84	43.95	42.84	43.75	6,100	+1.26(+2.97%)
Feb 26, 2013	42.46	42.50	42.31	42.49	7,250	-0.90(-2.07%)
Feb 22, 2013	43.35	43.45	43.06	43.39	2,300	+0.03(+0.07%)
Feb 21, 2013	43.87	43.87	43.36	43.36	11,900	-0.52(-1.19%)
Feb 20, 2013	44.87	44.89	43.77	43.88	4,850	-0.98(-2.18%)
Feb 19, 2013	44.70	45.05	44.67	44.86	8,300	+0.28(+0.63%)
Feb 15, 2013	43.32	45.68	43.32	44.58	18,583	+1.63(+3.80%)
Feb 14, 2013	42.30	43.00	42.30	42.95	3,700	+0.25(+0.59%)
Feb 13, 2013	43.11	43.36	42.45	42.70	6,853	-0.45(-1.04%)
Feb 12, 2013	42.68	43.21	42.68	43.15	2,088	+0.84(+1.99%)
Feb 11, 2013	42.76	42.76	42.06	42.31	6,299	-0.50(-1.17%)
Feb 08, 2013	42.67	42.81	42.66	42.81	1,150	+0.43(+1.01%)
Feb 07, 2013	41.83	42.42	41.30	42.38	22,536	+0.33(+0.78%)
Feb 06, 2013	42.32	42.32	41.87	42.05	35,470	+0.16(+0.38%)
Feb 04, 2013	42.12	42.25	41.82	41.89	3,300	-0.57(-1.34%)

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.