Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	46.38	46.74	45.92	46.14	4,684,993	-0.29(-0.63%)
Apr 29, 2013	45.89	46.73	45.65	46.43	3,055,009	+1.07(+2.36%)
Apr 26, 2013	46.35	46.41	45.32	45.36	6,141,459	-1.04(-2.25%)
Apr 25, 2013	45.76	47.04	45.45	46.41	5,938,536	+0.73(+1.61%)
Apr 24, 2013	44.57	45.87	44.56	45.67	5,039,005	+1.12(+2.50%)
Apr 23, 2013	44.52	44.70	43.90	44.56	5,823,864	+0.23(+0.52%)
Apr 22, 2013	43.39	44.49	43.23	44.33	5,683,824	+1.13(+2.61%)
Apr 19, 2013	44.24	44.28	43.01	43.20	6,507,610	-0.71(-1.62%)
Apr 18, 2013	43.94	44.16	42.67	43.91	9,064,323	+0.19(+0.43%)
Apr 17, 2013	44.71	44.88	43.21	43.73	8,050,100	-1.65(-3.63%)
Apr 16, 2013	44.87	45.56	44.11	45.37	5,956,737	+1.13(+2.55%)
Apr 15, 2013	46.60	46.60	44.22	44.25	7,583,291	-3.02(-6.40%)
Apr 12, 2013	48.48	48.67	47.22	47.27	5,320,406	-1.50(-3.08%)
Apr 11, 2013	49.06	49.30	48.57	48.77	3,887,669	-0.14(-0.28%)
Apr 10, 2013	48.89	49.51	48.86	48.91	3,580,533	+0.14(+0.29%)
Apr 09, 2013	48.32	49.13	47.99	48.77	3,010,294	+0.52(+1.07%)
Apr 08, 2013	47.51	48.38	47.35	48.25	3,320,207	+0.81(+1.72%)
Apr 05, 2013	46.01	47.48	45.92	47.44	5,597,573	+0.72(+1.54%)
Apr 04, 2013	47.94	47.94	46.63	46.72	6,240,013	-1.23(-2.57%)
Apr 03, 2013	49.07	49.21	47.82	47.95	4,389,765	-1.12(-2.29%)
Apr 02, 2013	48.98	49.45	48.69	49.07	4,082,813	+0.21(+0.42%)
Apr 01, 2013	48.70	48.99	48.15	48.87	2,968,228	+0.17(+0.34%)
Mar 28, 2013	48.74	49.11	48.46	48.70	3,999,151	-0.05(-0.10%)
Mar 27, 2013	48.63	48.93	47.98	48.75	4,835,378	-0.27(-0.54%)
Mar 26, 2013	47.33	49.20	47.29	49.02	6,400,759	+1.89(+4.02%)
Mar 25, 2013	47.83	48.22	46.78	47.12	4,058,866	-0.40(-0.85%)
Mar 22, 2013	47.32	47.56	47.01	47.52	3,669,336	+0.41(+0.87%)
Mar 21, 2013	47.63	48.24	47.09	47.11	5,299,491	-0.89(-1.85%)
Mar 20, 2013	48.81	48.98	47.98	48.00	4,979,922	-0.39(-0.81%)
Mar 19, 2013	49.09	49.25	48.18	48.40	3,304,936	-0.63(-1.29%)
Mar 18, 2013	49.02	49.59	48.79	49.03	3,647,195	-0.57(-1.14%)
Mar 15, 2013	49.99	50.51	49.59	49.59	6,546,010	-0.54(-1.07%)
Mar 14, 2013	49.62	50.20	49.54	50.13	3,744,477	+0.74(+1.50%)
Mar 13, 2013	49.43	49.88	49.24	49.39	3,464,622	-0.08(-0.15%)
Mar 12, 2013	49.24	49.59	49.10	49.46	3,399,674	+0.54(+1.10%)
Mar 11, 2013	48.80	49.19	48.45	48.92	2,740,201	-0.01(-0.02%)
Mar 08, 2013	48.75	49.02	48.48	48.93	3,220,675	+0.43(+0.88%)
Mar 07, 2013	47.82	48.76	47.67	48.51	3,211,641	+0.75(+1.56%)
Mar 06, 2013	47.60	47.89	47.27	47.76	5,376,273	+0.34(+0.72%)
Mar 05, 2013	46.80	47.55	46.55	47.42	5,148,599	+1.11(+2.39%)
Mar 04, 2013	46.69	46.73	46.01	46.31	4,934,074	-0.46(-0.98%)
Mar 01, 2013	47.40	47.67	46.48	46.77	7,530,200	-1.03(-2.16%)
Feb 28, 2013	48.24	48.66	47.76	47.80	5,690,234	-0.46(-0.95%)
Feb 27, 2013	46.81	48.34	46.68	48.26	6,206,018	+1.30(+2.77%)
Feb 26, 2013	46.53	47.09	45.92	46.96	5,165,664	+0.66(+1.42%)
Feb 25, 2013	47.79	48.28	46.26	46.30	6,825,168	-1.36(-2.85%)
Feb 22, 2013	47.53	47.85	47.03	47.66	5,977,625	+0.49(+1.05%)
Feb 21, 2013	48.10	48.32	46.98	47.17	7,661,710	-1.27(-2.63%)
Feb 20, 2013	49.98	50.10	48.41	48.44	6,500,297	-1.52(-3.05%)
Feb 19, 2013	49.65	50.03	49.45	49.97	5,174,405	+0.84(+1.71%)
Feb 15, 2013	50.67	50.95	48.59	49.13	8,348,985	-1.57(-3.10%)
Feb 14, 2013	52.50	52.55	50.60	50.70	7,773,426	-0.10(-0.20%)
Feb 13, 2013	50.99	51.11	50.46	50.80	4,176,246	-0.19(-0.37%)
Feb 12, 2013	50.76	51.22	50.50	50.99	4,552,615	+0.29(+0.57%)
Feb 11, 2013	50.68	50.83	50.24	50.70	4,465,613	+0.02(+0.04%)
Feb 08, 2013	49.49	50.72	49.49	50.68	4,736,913	+1.33(+2.70%)
Feb 07, 2013	49.33	49.48	48.69	49.35	3,045,028	+0.04(+0.08%)
Feb 06, 2013	48.57	49.40	48.49	49.31	2,273,810	+0.91(+1.87%)
Feb 04, 2013	48.55	48.59	48.14	48.40	3,525,441	-0.50(-1.02%)

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.