Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	32.95	33.35	32.81	33.35	1,180,620	+0.42(+1.28%)
Apr 29, 2013	32.86	33.06	32.72	32.93	651,102	+0.15(+0.46%)
Apr 26, 2013	32.79	32.96	32.70	32.78	850,580	-0.18(-0.56%)
Apr 25, 2013	32.78	33.07	32.73	32.96	871,518	+0.19(+0.58%)
Apr 24, 2013	33.11	33.18	32.63	32.77	1,562,617	-0.01(-0.02%)
Apr 23, 2013	33.07	33.19	32.62	32.78	1,403,572	-0.35(-1.06%)
Apr 22, 2013	33.42	33.44	32.94	33.13	818,629	-0.33(-0.98%)
Apr 19, 2013	33.38	33.73	33.27	33.46	824,162	+0.14(+0.43%)
Apr 18, 2013	33.46	33.59	33.13	33.31	1,155,058	-0.07(-0.21%)
Apr 17, 2013	33.50	33.61	32.95	33.38	1,158,874	-0.29(-0.85%)
Apr 16, 2013	32.96	33.72	32.93	33.67	1,071,144	+0.84(+2.55%)
Apr 15, 2013	33.66	33.77	32.68	32.84	1,281,365	-0.89(-2.64%)
Apr 12, 2013	33.53	33.87	33.49	33.73	613,492	+0.04(+0.12%)
Apr 11, 2013	33.76	33.78	33.49	33.69	848,789	+0.10(+0.28%)
Apr 10, 2013	33.32	33.64	33.18	33.59	879,768	+0.43(+1.30%)
Apr 09, 2013	33.41	33.41	33.10	33.16	798,468	-0.16(-0.48%)
Apr 08, 2013	32.96	33.33	32.68	33.32	853,340	+0.29(+0.89%)
Apr 05, 2013	32.75	33.05	32.46	33.03	915,585	+0.06(+0.17%)
Apr 04, 2013	32.84	33.02	32.73	32.97	746,644	+0.23(+0.71%)
Apr 03, 2013	33.07	33.07	32.43	32.74	997,146	-0.21(-0.63%)
Apr 02, 2013	32.88	33.04	32.75	32.95	612,696	+0.08(+0.24%)
Apr 01, 2013	32.99	33.11	32.53	32.87	738,898	-0.14(-0.41%)
Mar 28, 2013	32.75	33.01	32.69	33.00	1,164,639	+0.33(+1.00%)
Mar 27, 2013	32.57	32.76	32.39	32.68	951,152	+0.06(+0.20%)
Mar 26, 2013	32.63	32.73	32.54	32.61	1,148,621	+0.06(+0.20%)
Mar 25, 2013	32.59	32.84	32.29	32.55	1,009,735	+0.08(+0.25%)
Mar 22, 2013	32.34	32.65	32.20	32.47	669,762	+0.13(+0.39%)
Mar 21, 2013	32.25	32.49	31.94	32.34	717,489	-0.06(-0.20%)
Mar 20, 2013	32.25	32.56	32.21	32.40	785,923	+0.22(+0.69%)
Mar 19, 2013	32.05	32.21	31.97	32.18	627,317	+0.15(+0.47%)
Mar 18, 2013	31.71	32.05	31.70	32.03	851,449	-0.03(-0.10%)
Mar 15, 2013	31.91	32.06	31.71	32.06	3,010,639	+0.21(+0.65%)
Mar 14, 2013	31.90	32.04	31.64	31.86	1,082,878	-0.11(-0.35%)
Mar 13, 2013	31.96	32.13	31.87	31.97	1,124,818	+0.01(+0.02%)
Mar 12, 2013	32.21	32.23	31.85	31.96	1,567,774	-0.18(-0.57%)
Mar 11, 2013	32.01	32.22	31.82	32.14	1,074,520	+0.20(+0.62%)
Mar 08, 2013	31.46	31.98	31.43	31.94	865,782	+0.44(+1.39%)
Mar 07, 2013	31.51	31.86	31.36	31.50	1,540,863	-0.40(-1.25%)
Mar 06, 2013	31.90	32.04	31.68	31.90	772,657	-0.14(-0.45%)
Mar 05, 2013	32.22	32.40	31.99	32.05	1,479,084	-0.02(-0.07%)
Mar 04, 2013	31.58	32.07	31.44	32.07	1,284,766	+0.56(+1.77%)
Mar 01, 2013	31.47	31.77	31.19	31.51	1,242,159	+0.10(+0.30%)
Feb 28, 2013	31.39	31.54	31.26	31.42	1,325,155	+0.06(+0.20%)
Feb 27, 2013	31.52	31.56	30.82	31.35	996,126	-0.05(-0.15%)
Feb 26, 2013	31.35	31.65	31.22	31.40	887,212	-0.31(-0.98%)
Feb 22, 2013	31.47	31.72	31.36	31.71	606,701	+0.29(+0.94%)
Feb 21, 2013	31.43	31.72	31.28	31.42	623,802	-0.06(-0.20%)
Feb 20, 2013	31.50	31.72	31.43	31.48	822,617	-0.18(-0.55%)
Feb 19, 2013	31.25	31.66	31.18	31.66	1,036,745	+0.46(+1.48%)
Feb 15, 2013	31.14	31.21	30.95	31.19	744,630	+0.02(+0.05%)
Feb 14, 2013	31.30	31.40	31.13	31.18	443,673	-0.21(-0.66%)
Feb 13, 2013	31.43	31.46	31.22	31.39	580,048	+0.15(+0.48%)
Feb 12, 2013	31.07	31.30	30.97	31.23	598,029	+0.14(+0.46%)
Feb 11, 2013	31.19	31.34	31.02	31.09	785,674	-0.11(-0.36%)
Feb 08, 2013	31.05	31.24	30.90	31.20	737,031	+0.15(+0.49%)
Feb 07, 2013	30.98	31.32	30.63	31.05	1,042,345	+0.36(+1.17%)
Feb 06, 2013	30.32	30.71	30.30	30.69	1,520,004	+0.37(+1.23%)
Feb 04, 2013	30.40	30.56	30.31	30.32	1,091,311	-0.27(-0.89%)

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.