Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.42	46.78	46.29	46.66	3,987,136	+0.22(+0.47%)
Apr 29, 2013	46.27	46.49	46.19	46.44	5,769,927	+0.29(+0.63%)
Apr 26, 2013	46.16	46.20	46.03	46.15	4,242,629	+0.10(+0.21%)
Apr 25, 2013	46.07	46.47	45.85	46.05	5,330,062	-0.02(-0.05%)
Apr 24, 2013	45.42	46.12	45.37	46.08	6,919,141	+0.58(+1.28%)
Apr 23, 2013	45.24	45.69	44.81	45.49	6,235,112	+0.79(+1.77%)
Apr 22, 2013	45.45	45.49	44.52	44.70	5,694,569	-0.65(-1.44%)
Apr 19, 2013	44.39	45.62	43.93	45.36	16,555,734	+2.73(+6.40%)
Apr 18, 2013	42.68	43.02	42.26	42.63	6,794,504	+0.02(+0.06%)
Apr 17, 2013	42.66	42.89	42.35	42.60	6,663,769	-0.46(-1.07%)
Apr 16, 2013	43.24	43.37	42.60	43.06	5,907,516	+0.19(+0.43%)
Apr 15, 2013	43.90	43.92	42.85	42.88	6,977,973	-1.26(-2.85%)
Apr 12, 2013	44.08	44.25	43.53	44.14	4,986,045	-0.13(-0.29%)
Apr 11, 2013	45.03	45.07	44.24	44.27	5,524,845	-0.76(-1.69%)
Apr 10, 2013	45.19	45.62	45.01	45.03	4,523,073	-0.04(-0.09%)
Apr 09, 2013	44.82	45.35	44.74	45.07	5,561,489	+0.32(+0.72%)
Apr 08, 2013	44.07	44.79	43.86	44.74	3,408,665	+0.57(+1.28%)
Apr 05, 2013	43.90	44.28	43.46	44.18	4,557,478	-0.29(-0.65%)
Apr 04, 2013	43.73	44.52	43.67	44.47	6,004,584	+0.73(+1.68%)
Apr 03, 2013	44.11	44.18	43.56	43.73	5,119,022	-0.38(-0.86%)
Apr 02, 2013	43.48	44.15	43.48	44.11	5,029,671	+0.77(+1.77%)
Apr 01, 2013	44.46	44.46	43.15	43.35	4,113,016	-1.03(-2.31%)
Mar 28, 2013	44.21	44.41	44.13	44.37	3,278,916	+0.10(+0.24%)
Mar 27, 2013	44.13	44.58	44.07	44.27	3,134,605	-0.19(-0.44%)
Mar 26, 2013	44.33	44.83	44.29	44.46	6,028,172	+0.38(+0.86%)
Mar 25, 2013	43.93	44.18	43.52	44.08	5,622,341	+0.40(+0.91%)
Mar 22, 2013	43.35	43.73	43.27	43.69	3,011,480	+0.31(+0.73%)
Mar 21, 2013	43.19	43.66	43.19	43.37	4,078,314	-0.16(-0.37%)
Mar 20, 2013	43.58	43.69	43.23	43.53	6,122,474	+0.22(+0.50%)
Mar 19, 2013	44.36	44.36	42.93	43.31	7,533,068	-0.82(-1.87%)
Mar 18, 2013	44.03	44.40	43.81	44.14	3,988,811	-0.43(-0.96%)
Mar 15, 2013	44.14	44.62	43.90	44.57	10,725,926	+0.55(+1.25%)
Mar 14, 2013	44.27	44.44	43.78	44.02	4,626,053	-0.10(-0.22%)
Mar 13, 2013	44.10	44.51	44.03	44.11	3,858,381	+0.02(+0.05%)
Mar 12, 2013	44.41	44.60	43.96	44.09	6,591,384	-0.31(-0.69%)
Mar 11, 2013	43.81	44.43	43.48	44.40	4,933,684	+0.63(+1.44%)
Mar 08, 2013	44.25	44.28	43.27	43.77	5,183,550	-0.18(-0.40%)
Mar 07, 2013	43.90	44.18	43.63	43.94	6,020,151	+0.09(+0.20%)
Mar 06, 2013	43.84	44.09	43.56	43.86	7,776,969	+0.29(+0.67%)
Mar 05, 2013	43.29	44.29	43.14	43.56	13,380,092	+0.67(+1.56%)
Mar 04, 2013	41.78	42.98	41.77	42.89	11,692,208	+1.01(+2.41%)
Mar 01, 2013	40.54	41.95	40.54	41.88	14,091,720	+0.68(+1.65%)
Feb 28, 2013	40.98	41.69	40.97	41.21	8,017,485	-0.45(-1.09%)
Feb 27, 2013	41.46	41.77	41.12	41.66	8,150,916	+0.10(+0.23%)
Feb 26, 2013	41.41	41.67	40.93	41.56	7,622,707	+0.54(+1.32%)
Feb 25, 2013	42.35	42.45	41.02	41.02	7,897,280	-1.20(-2.83%)
Feb 22, 2013	42.48	42.52	41.93	42.22	7,054,378	+0.06(+0.13%)
Feb 21, 2013	42.10	42.33	41.85	42.16	7,804,214	-0.05(-0.11%)
Feb 20, 2013	42.19	42.79	41.91	42.21	14,991,785	-0.69(-1.60%)
Feb 19, 2013	43.60	43.60	42.78	42.89	12,293,568	-0.73(-1.68%)
Feb 15, 2013	45.29	45.29	43.35	43.63	12,114,653	-1.26(-2.81%)
Feb 14, 2013	44.38	44.91	44.20	44.89	8,209,757	+0.42(+0.94%)
Feb 13, 2013	45.06	45.30	44.45	44.47	9,147,665	-0.57(-1.27%)
Feb 12, 2013	45.56	45.64	44.68	45.04	10,475,674	-0.62(-1.36%)
Feb 11, 2013	46.04	46.09	45.49	45.66	4,787,505	-0.58(-1.26%)
Feb 08, 2013	46.33	46.48	45.94	46.25	4,623,036	+0.06(+0.14%)
Feb 07, 2013	46.63	46.71	45.86	46.18	6,229,014	-0.19(-0.40%)
Feb 06, 2013	45.82	46.72	45.75	46.37	5,785,978	+0.87(+1.92%)
Feb 04, 2013	45.27	45.73	45.19	45.50	4,978,661	-0.09(-0.19%)

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.