Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	29.53	29.58	29.07	29.57	1,212,196	+0.04(+0.13%)
Apr 29, 2013	29.55	29.85	29.38	29.53	1,389,394	+0.25(+0.86%)
Apr 26, 2013	29.36	29.44	29.18	29.28	1,031,224	-0.16(-0.55%)
Apr 25, 2013	29.33	29.90	29.09	29.44	2,202,239	+0.19(+0.65%)
Apr 24, 2013	29.24	29.84	28.83	29.25	2,223,755	+0.10(+0.33%)
Apr 23, 2013	29.04	29.29	28.65	29.16	1,317,341	+0.31(+1.07%)
Apr 22, 2013	28.85	29.02	28.25	28.85	1,021,977	-0.03(-0.12%)
Apr 19, 2013	29.13	29.17	28.73	28.88	793,764	-0.08(-0.29%)
Apr 18, 2013	29.27	29.34	28.84	28.97	894,507	-0.28(-0.96%)
Apr 17, 2013	29.64	29.64	28.98	29.25	1,156,575	-0.65(-2.18%)
Apr 16, 2013	29.39	29.92	29.29	29.90	838,286	+0.75(+2.57%)
Apr 15, 2013	30.19	30.27	29.11	29.15	1,163,460	-1.25(-4.13%)
Apr 12, 2013	30.80	30.91	30.15	30.41	743,869	-0.52(-1.67%)
Apr 11, 2013	30.99	31.18	30.72	30.92	734,509	-0.03(-0.09%)
Apr 10, 2013	30.79	31.21	30.66	30.95	919,719	+0.33(+1.07%)
Apr 09, 2013	30.33	30.72	30.18	30.63	900,240	+0.37(+1.21%)
Apr 08, 2013	29.89	30.27	29.79	30.26	695,306	+0.39(+1.30%)
Apr 05, 2013	29.40	29.99	29.14	29.87	1,336,557	-0.11(-0.38%)
Apr 04, 2013	29.82	30.16	29.82	29.98	1,009,152	+0.20(+0.66%)
Apr 03, 2013	30.87	30.94	29.58	29.79	1,921,156	-1.02(-3.32%)
Apr 02, 2013	31.51	31.57	30.73	30.81	1,223,825	-0.52(-1.65%)
Apr 01, 2013	31.84	32.06	31.24	31.33	1,106,294	-0.50(-1.57%)
Mar 28, 2013	31.63	31.87	31.36	31.83	893,389	+0.24(+0.77%)
Mar 27, 2013	31.71	31.71	31.18	31.59	1,026,951	-0.29(-0.92%)
Mar 26, 2013	32.18	32.18	31.63	31.88	1,103,299	-0.13(-0.40%)
Mar 25, 2013	32.44	32.47	31.75	32.01	613,585	-0.29(-0.89%)
Mar 22, 2013	32.15	32.31	31.97	32.30	687,394	+0.28(+0.86%)
Mar 21, 2013	32.28	32.51	31.90	32.02	692,162	-0.42(-1.30%)
Mar 20, 2013	32.41	32.66	32.27	32.44	794,464	+0.24(+0.73%)
Mar 19, 2013	32.39	32.50	31.76	32.21	571,362	-0.12(-0.37%)
Mar 18, 2013	31.93	32.62	31.82	32.32	600,648	-0.08(-0.24%)
Mar 15, 2013	32.70	32.91	32.36	32.40	1,250,366	-0.31(-0.95%)
Mar 14, 2013	32.35	32.90	32.10	32.71	1,421,613	+0.39(+1.22%)
Mar 13, 2013	31.86	32.35	31.58	32.32	927,562	+0.46(+1.45%)
Mar 12, 2013	32.14	32.14	31.68	31.86	753,096	-0.28(-0.86%)
Mar 11, 2013	32.02	32.26	31.87	32.13	922,844	+0.07(+0.21%)
Mar 08, 2013	31.98	32.13	31.66	32.07	957,141	+0.37(+1.17%)
Mar 07, 2013	31.66	31.84	31.56	31.69	1,076,720	+0.04(+0.12%)
Mar 06, 2013	31.57	31.78	31.34	31.66	1,458,779	+0.24(+0.77%)
Mar 05, 2013	30.72	31.46	30.66	31.41	1,654,837	+1.07(+3.52%)
Mar 04, 2013	30.33	30.59	29.90	30.34	1,071,592	-0.15(-0.50%)
Mar 01, 2013	30.24	30.68	29.76	30.50	1,422,233	-0.06(-0.20%)
Feb 28, 2013	30.99	31.02	30.52	30.56	1,632,324	-0.17(-0.57%)
Feb 27, 2013	29.89	30.90	29.89	30.73	1,272,750	+0.85(+2.84%)
Feb 26, 2013	29.76	30.01	29.36	29.88	1,496,250	+0.34(+1.14%)
Feb 25, 2013	30.72	30.72	29.54	29.55	1,709,742	-0.97(-3.19%)
Feb 22, 2013	30.48	30.87	30.32	30.52	2,114,564	+0.31(+1.04%)
Feb 21, 2013	31.08	31.08	30.10	30.20	2,089,872	-1.01(-3.23%)
Feb 20, 2013	32.35	32.39	31.19	31.21	1,897,066	-1.14(-3.51%)
Feb 19, 2013	31.83	32.43	31.70	32.35	3,093,881	+0.70(+2.22%)
Feb 15, 2013	31.79	31.81	31.49	31.64	977,994	-0.06(-0.18%)
Feb 14, 2013	31.37	31.77	31.33	31.70	723,034	+0.21(+0.68%)
Feb 13, 2013	31.47	31.58	31.26	31.49	966,190	+0.20(+0.64%)
Feb 12, 2013	31.29	31.67	31.18	31.29	1,416,483	+0.10(+0.32%)
Feb 11, 2013	31.20	31.26	30.98	31.18	497,274	-0.02(-0.07%)
Feb 08, 2013	31.10	31.38	30.90	31.21	1,075,437	+0.15(+0.49%)
Feb 07, 2013	31.53	31.53	30.70	31.06	1,554,564	-0.36(-1.16%)
Feb 06, 2013	30.65	31.49	30.44	31.42	1,981,269	+0.94(+3.09%)
Feb 04, 2013	30.30	30.77	30.27	30.48	2,502,887	+0.13(+0.42%)

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.