Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	30.25	30.60	29.71	30.57	1,028,967	+0.33(+1.09%)
Apr 29, 2013	29.59	30.51	29.59	30.25	1,220,380	+0.82(+2.78%)
Apr 26, 2013	29.80	29.76	29.20	29.43	612,318	-0.33(-1.10%)
Apr 25, 2013	27.88	30.08	27.68	29.76	1,640,786	+1.17(+4.09%)
Apr 24, 2013	28.38	28.85	28.38	28.59	1,238,843	+0.20(+0.70%)
Apr 23, 2013	27.95	28.63	27.94	28.39	1,062,696	+0.55(+1.98%)
Apr 22, 2013	27.45	28.13	27.13	27.84	1,067,266	+0.40(+1.45%)
Apr 19, 2013	27.58	27.68	27.22	27.44	1,685,926	-0.11(-0.42%)
Apr 18, 2013	27.71	27.97	27.45	27.55	1,054,034	-0.08(-0.28%)
Apr 17, 2013	27.89	28.10	27.51	27.63	977,909	-0.50(-1.79%)
Apr 16, 2013	27.84	28.40	27.84	28.14	1,948,890	+0.48(+1.74%)
Apr 15, 2013	28.78	28.82	27.59	27.65	1,952,837	-1.41(-4.87%)
Apr 12, 2013	29.21	29.31	28.85	29.07	732,849	-0.33(-1.12%)
Apr 11, 2013	29.40	29.58	29.21	29.40	852,431	+0.00(+0.00%)
Apr 10, 2013	29.53	29.57	29.09	29.40	1,225,006	-0.08(-0.29%)
Apr 09, 2013	29.39	29.68	29.06	29.48	703,391	+0.13(+0.44%)
Apr 08, 2013	29.14	29.37	28.95	29.35	396,958	+0.21(+0.73%)
Apr 05, 2013	28.64	29.16	28.52	29.14	564,722	-0.05(-0.16%)
Apr 04, 2013	28.86	29.24	28.86	29.18	661,881	+0.36(+1.25%)
Apr 03, 2013	29.15	29.26	28.70	28.82	1,466,006	-0.37(-1.28%)
Apr 02, 2013	29.48	29.60	29.02	29.20	727,010	-0.20(-0.68%)
Apr 01, 2013	29.77	29.89	29.21	29.40	546,756	-0.45(-1.51%)
Mar 28, 2013	29.80	30.04	29.60	29.85	772,151	+0.09(+0.31%)
Mar 27, 2013	29.68	29.82	28.95	29.76	1,023,633	-0.02(-0.05%)
Mar 26, 2013	29.79	29.92	29.66	29.77	950,155	+0.11(+0.39%)
Mar 25, 2013	29.99	30.02	29.54	29.66	770,599	-0.26(-0.87%)
Mar 22, 2013	30.16	30.49	29.76	29.92	1,549,974	-0.20(-0.66%)
Mar 21, 2013	30.69	30.72	29.90	30.12	1,192,464	-0.73(-2.36%)
Mar 20, 2013	31.28	31.29	30.72	30.84	1,246,448	-0.09(-0.30%)
Mar 19, 2013	31.51	31.66	30.42	30.93	1,711,327	-0.60(-1.89%)
Mar 18, 2013	31.14	31.88	30.86	31.53	719,854	-0.21(-0.67%)
Mar 15, 2013	31.77	31.84	31.30	31.74	1,797,787	-0.38(-1.19%)
Mar 14, 2013	32.04	32.29	31.09	32.13	1,744,566	-0.05(-0.14%)
Mar 13, 2013	32.05	32.24	31.90	32.17	492,688	+0.14(+0.43%)
Mar 12, 2013	32.05	32.45	31.87	32.03	681,927	-0.41(-1.27%)
Mar 11, 2013	32.49	32.62	32.29	32.45	719,391	-0.11(-0.35%)
Mar 08, 2013	31.29	32.68	31.25	32.56	1,699,996	+1.55(+5.00%)
Mar 07, 2013	31.00	31.08	30.70	31.01	573,638	+0.03(+0.10%)
Mar 06, 2013	30.95	31.15	30.80	30.98	540,119	+0.15(+0.50%)
Mar 05, 2013	30.99	30.99	30.47	30.83	820,882	+0.60(+2.00%)
Mar 04, 2013	30.22	30.41	29.77	30.22	469,102	-0.16(-0.53%)
Mar 01, 2013	30.60	30.64	30.09	30.38	927,812	-0.57(-1.83%)
Feb 28, 2013	31.12	31.27	30.89	30.95	962,989	+0.38(+1.25%)
Feb 27, 2013	29.95	30.77	29.83	30.57	1,068,316	+0.60(+1.99%)
Feb 26, 2013	30.47	30.51	29.60	29.97	1,872,249	-0.39(-1.28%)
Feb 25, 2013	31.45	31.46	30.36	30.36	987,223	-0.99(-3.15%)
Feb 22, 2013	31.16	31.41	31.12	31.35	907,324	+0.37(+1.21%)
Feb 21, 2013	31.22	31.45	30.68	30.97	1,245,697	-0.37(-1.20%)
Feb 20, 2013	31.85	32.04	31.35	31.35	910,303	-0.61(-1.91%)
Feb 19, 2013	32.06	32.11	31.55	31.96	920,495	-0.05(-0.14%)
Feb 15, 2013	32.38	32.45	31.98	32.00	903,138	-0.18(-0.55%)
Feb 14, 2013	32.22	32.75	32.06	32.18	1,676,580	+0.10(+0.31%)
Feb 13, 2013	31.58	32.11	31.53	32.08	1,001,425	+0.57(+1.82%)
Feb 12, 2013	31.02	31.71	31.01	31.51	1,216,348	+0.47(+1.50%)
Feb 11, 2013	31.02	31.30	30.96	31.04	972,536	+0.04(+0.12%)
Feb 08, 2013	31.23	31.45	30.96	31.00	1,825,678	-0.18(-0.56%)
Feb 07, 2013	31.31	31.37	31.01	31.18	774,428	-0.19(-0.61%)
Feb 06, 2013	30.97	31.42	30.93	31.37	866,302	+0.48(+1.56%)
Feb 04, 2013	31.36	31.52	30.80	30.89	1,477,167	-0.88(-2.77%)

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.