Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	53.95	54.03	52.97	53.61	1,797,103	-0.44(-0.81%)
Apr 29, 2013	53.98	54.34	53.66	54.05	1,438,813	+0.26(+0.48%)
Apr 26, 2013	54.61	54.71	53.35	53.79	2,393,882	-0.81(-1.48%)
Apr 25, 2013	54.10	55.01	53.93	54.60	2,826,297	+0.61(+1.13%)
Apr 24, 2013	53.40	54.19	53.37	53.99	2,219,997	+0.73(+1.37%)
Apr 23, 2013	53.30	54.34	52.16	53.26	4,593,548	-0.55(-1.02%)
Apr 22, 2013	53.76	53.86	52.54	53.81	2,111,940	+0.10(+0.19%)
Apr 19, 2013	53.66	53.78	53.17	53.71	2,143,086	+0.36(+0.67%)
Apr 18, 2013	53.71	54.02	53.08	53.35	1,441,491	-0.35(-0.65%)
Apr 17, 2013	54.24	54.37	53.13	53.70	1,932,357	-1.07(-1.95%)
Apr 16, 2013	53.97	54.85	53.97	54.77	2,086,576	+1.20(+2.23%)
Apr 15, 2013	55.55	55.84	53.57	53.57	2,205,357	-2.39(-4.27%)
Apr 12, 2013	56.17	56.45	55.71	55.97	1,551,551	-0.52(-0.92%)
Apr 11, 2013	55.96	56.94	55.82	56.48	2,358,143	+0.53(+0.94%)
Apr 10, 2013	55.50	56.10	55.39	55.96	2,405,923	+0.54(+0.97%)
Apr 09, 2013	54.84	55.49	54.75	55.42	3,065,881	+0.71(+1.29%)
Apr 08, 2013	53.91	54.81	53.86	54.71	2,087,856	+0.89(+1.65%)
Apr 05, 2013	53.33	54.06	53.16	53.82	2,674,592	-0.48(-0.88%)
Apr 04, 2013	53.94	54.60	53.77	54.30	2,342,504	+0.57(+1.06%)
Apr 03, 2013	54.00	54.67	53.62	53.73	2,621,396	-0.33(-0.61%)
Apr 02, 2013	54.48	54.89	53.94	54.06	1,983,282	-0.15(-0.28%)
Apr 01, 2013	54.83	55.16	54.12	54.21	2,390,007	-0.61(-1.11%)
Mar 28, 2013	54.28	54.85	53.96	54.82	2,663,420	+0.65(+1.20%)
Mar 27, 2013	54.37	54.76	53.80	54.17	2,215,277	-1.02(-1.84%)
Mar 26, 2013	55.30	55.51	54.76	55.19	1,872,078	+0.30(+0.54%)
Mar 25, 2013	55.67	55.91	54.52	54.89	1,761,495	-0.43(-0.77%)
Mar 22, 2013	55.56	55.60	55.03	55.32	1,709,242	-0.09(-0.16%)
Mar 21, 2013	55.87	55.95	55.11	55.41	1,728,982	-0.87(-1.54%)
Mar 20, 2013	55.19	56.57	55.19	56.27	2,662,923	+1.35(+2.45%)
Mar 19, 2013	54.90	55.22	54.27	54.93	1,422,470	+0.08(+0.15%)
Mar 18, 2013	54.59	55.22	54.49	54.85	914,040	-0.35(-0.63%)
Mar 15, 2013	55.38	55.56	54.99	55.20	2,005,922	-0.40(-0.72%)
Mar 14, 2013	55.06	55.66	54.89	55.60	1,617,081	+0.64(+1.16%)
Mar 13, 2013	54.83	54.98	54.48	54.96	1,340,391	+0.12(+0.22%)
Mar 12, 2013	54.44	54.93	54.42	54.84	2,563,473	+0.20(+0.36%)
Mar 11, 2013	53.93	54.69	53.90	54.64	1,378,363	+0.52(+0.96%)
Mar 08, 2013	53.70	54.18	53.46	54.12	1,405,147	+0.59(+1.10%)
Mar 07, 2013	53.25	53.96	53.08	53.53	2,244,447	+0.28(+0.52%)
Mar 06, 2013	53.31	53.56	52.86	53.25	1,103,987	+0.20(+0.38%)
Mar 05, 2013	52.27	53.12	52.13	53.06	1,509,179	+1.15(+2.21%)
Mar 04, 2013	51.54	52.03	51.43	51.91	1,644,389	+0.16(+0.31%)
Mar 01, 2013	52.03	52.35	51.36	51.75	1,382,988	-0.72(-1.37%)
Feb 28, 2013	52.43	52.74	52.06	52.47	1,558,001	+0.29(+0.55%)
Feb 27, 2013	51.29	52.39	51.08	52.18	1,223,670	+1.06(+2.07%)
Feb 26, 2013	50.96	51.56	50.73	51.12	2,006,507	-1.31(-2.49%)
Feb 22, 2013	52.44	52.76	52.08	52.43	2,160,195	+0.36(+0.69%)
Feb 21, 2013	52.40	52.57	51.88	52.07	2,769,438	-0.63(-1.19%)
Feb 20, 2013	53.56	53.71	52.62	52.70	2,428,950	-0.76(-1.42%)
Feb 19, 2013	52.87	53.46	52.66	53.45	2,425,270	+0.61(+1.15%)
Feb 15, 2013	53.04	53.23	52.69	52.85	2,127,790	+0.00(+0.00%)
Feb 14, 2013	53.05	53.38	52.84	52.85	2,320,521	-0.16(-0.30%)
Feb 13, 2013	52.96	53.31	52.80	53.01	1,544,419	+0.14(+0.26%)
Feb 12, 2013	52.90	53.09	52.59	52.87	1,708,510	+0.10(+0.19%)
Feb 11, 2013	53.03	53.19	52.69	52.77	1,800,059	-0.48(-0.90%)
Feb 08, 2013	51.95	53.26	51.89	53.24	2,283,697	+1.42(+2.73%)
Feb 07, 2013	52.58	52.59	51.55	51.83	2,416,139	-0.76(-1.44%)
Feb 06, 2013	52.68	52.77	52.01	52.59	1,995,447	+0.97(+1.87%)
Feb 04, 2013	52.01	53.06	51.57	51.62	2,408,468	-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.