Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	54.48	54.75	54.06	54.74	1,925,047	+0.12(+0.22%)
Apr 29, 2013	54.82	54.88	54.37	54.62	1,743,754	-0.15(-0.28%)
Apr 26, 2013	55.09	55.08	54.18	54.77	2,259,758	-0.30(-0.55%)
Apr 25, 2013	54.44	55.24	54.32	55.08	2,990,729	+0.96(+1.77%)
Apr 24, 2013	54.35	54.59	53.99	54.12	1,677,610	-0.13(-0.23%)
Apr 23, 2013	54.14	54.51	53.76	54.25	3,582,303	+0.23(+0.42%)
Apr 22, 2013	53.19	54.19	52.84	54.02	2,375,649	+0.49(+0.92%)
Apr 19, 2013	52.32	53.75	52.19	53.52	5,154,479	+1.24(+2.38%)
Apr 18, 2013	50.82	52.92	50.41	52.28	6,309,071	+1.19(+2.33%)
Apr 17, 2013	51.96	52.27	50.97	51.09	5,461,986	-1.09(-2.09%)
Apr 16, 2013	50.75	52.45	50.75	52.18	5,266,677	+1.77(+3.51%)
Apr 15, 2013	51.60	52.28	50.33	50.41	4,213,683	-0.64(-1.25%)
Apr 12, 2013	50.90	51.36	50.66	51.04	2,070,749	-0.08(-0.16%)
Apr 11, 2013	50.27	51.31	50.12	51.13	2,516,905	+0.82(+1.63%)
Apr 10, 2013	49.76	50.36	49.54	50.30	1,667,548	+0.58(+1.16%)
Apr 09, 2013	49.70	49.82	49.14	49.73	1,606,746	+0.15(+0.31%)
Apr 08, 2013	49.51	49.76	49.04	49.58	1,735,766	+0.00(+0.01%)
Apr 05, 2013	48.88	49.59	48.62	49.57	1,917,153	+0.06(+0.12%)
Apr 04, 2013	49.43	49.76	49.09	49.51	1,774,732	+0.20(+0.41%)
Apr 03, 2013	50.30	50.37	48.50	49.31	3,019,058	-0.88(-1.76%)
Apr 02, 2013	50.38	50.38	49.90	50.20	1,501,295	+0.10(+0.20%)
Apr 01, 2013	50.33	50.67	49.93	50.10	2,097,465	-0.39(-0.78%)
Mar 28, 2013	50.58	50.82	50.23	50.49	1,832,487	-0.12(-0.23%)
Mar 27, 2013	50.37	50.66	50.11	50.61	1,448,417	-0.04(-0.08%)
Mar 26, 2013	50.74	50.85	50.35	50.65	1,859,020	+0.36(+0.71%)
Mar 25, 2013	50.53	50.87	50.03	50.29	1,523,579	+0.01(+0.02%)
Mar 22, 2013	50.60	51.03	50.19	50.27	1,709,227	-0.22(-0.44%)
Mar 21, 2013	51.16	51.42	50.48	50.50	2,086,550	-0.96(-1.86%)
Mar 20, 2013	50.83	51.54	50.78	51.46	1,568,727	+0.79(+1.56%)
Mar 19, 2013	50.86	51.07	50.27	50.67	1,468,357	-0.12(-0.24%)
Mar 18, 2013	50.22	50.99	49.85	50.79	1,827,935	+0.36(+0.72%)
Mar 15, 2013	50.41	50.85	50.34	50.43	3,928,531	-0.12(-0.23%)
Mar 14, 2013	50.69	51.20	50.42	50.54	2,723,717	-0.01(-0.02%)
Mar 13, 2013	49.94	50.87	49.92	50.55	2,586,856	+0.44(+0.88%)
Mar 12, 2013	50.27	50.52	49.91	50.11	2,313,743	-0.03(-0.06%)
Mar 11, 2013	49.67	50.19	49.63	50.14	1,795,973	+0.55(+1.12%)
Mar 08, 2013	49.49	49.74	49.00	49.59	1,532,139	+0.31(+0.63%)
Mar 07, 2013	49.07	49.47	49.00	49.28	1,700,791	+0.32(+0.65%)
Mar 06, 2013	49.53	49.73	48.73	48.96	2,360,894	-0.33(-0.66%)
Mar 05, 2013	49.70	50.07	49.15	49.29	2,541,896	-0.16(-0.31%)
Mar 04, 2013	48.42	49.44	48.37	49.44	2,763,710	+0.87(+1.78%)
Mar 01, 2013	47.98	48.95	47.75	48.57	3,126,021	+0.27(+0.55%)
Feb 28, 2013	48.38	48.87	48.27	48.31	4,850,582	+0.11(+0.22%)
Feb 27, 2013	46.72	48.38	46.67	48.20	3,694,622	+1.58(+3.39%)
Feb 26, 2013	46.15	46.83	46.02	46.62	3,282,306	+0.48(+1.04%)
Feb 25, 2013	47.38	47.66	46.12	46.14	3,295,088	-1.05(-2.22%)
Feb 22, 2013	46.94	47.23	46.28	47.19	3,577,142	+0.58(+1.24%)
Feb 21, 2013	47.38	47.46	46.24	46.61	4,145,813	-0.87(-1.84%)
Feb 20, 2013	48.90	48.90	47.45	47.48	3,108,988	-1.42(-2.91%)
Feb 19, 2013	49.53	49.62	48.34	48.90	2,934,554	-0.77(-1.56%)
Feb 15, 2013	48.97	49.85	48.97	49.68	3,354,143	+0.90(+1.85%)
Feb 14, 2013	49.22	49.32	48.62	48.78	2,330,034	-0.53(-1.08%)
Feb 13, 2013	49.17	49.38	49.04	49.31	1,517,967	+0.23(+0.47%)
Feb 12, 2013	48.55	49.17	48.36	49.07	2,354,673	+0.05(+0.10%)
Feb 11, 2013	48.71	49.08	48.47	49.02	1,877,493	+0.22(+0.45%)
Feb 08, 2013	48.62	48.87	48.48	48.81	1,273,842	+0.26(+0.54%)
Feb 07, 2013	48.51	48.69	47.91	48.54	1,808,093	-0.04(-0.07%)
Feb 06, 2013	48.58	48.80	48.17	48.58	2,385,031	-0.07(-0.14%)
Feb 04, 2013	48.50	48.92	48.43	48.65	3,233,223	-0.18(-0.37%)

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.