Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.86	24.97	24.72	24.94	19,614,698	+0.11(+0.43%)
Apr 29, 2013	24.74	24.97	24.65	24.84	18,053,562	+0.24(+0.97%)
Apr 26, 2013	24.31	24.76	24.27	24.60	36,518,384	-0.20(-0.83%)
Apr 25, 2013	24.60	24.86	24.56	24.80	40,513,916	+0.27(+1.12%)
Apr 24, 2013	24.47	24.59	24.24	24.53	25,401,146	+0.18(+0.74%)
Apr 23, 2013	24.12	24.56	24.10	24.35	27,622,350	+0.31(+1.28%)
Apr 22, 2013	23.95	24.13	23.77	24.04	13,531,634	+0.10(+0.41%)
Apr 19, 2013	23.61	24.02	23.59	23.94	20,991,424	+0.28(+1.18%)
Apr 18, 2013	23.93	23.97	23.57	23.66	21,759,796	-0.18(-0.77%)
Apr 17, 2013	23.79	24.00	23.63	23.85	17,580,830	-0.16(-0.67%)
Apr 16, 2013	23.75	24.16	23.66	24.01	21,586,120	+0.35(+1.47%)
Apr 15, 2013	24.05	24.37	23.61	23.66	26,101,218	-0.57(-2.34%)
Apr 12, 2013	24.07	24.48	24.02	24.22	25,413,342	+0.21(+0.87%)
Apr 11, 2013	23.76	24.18	23.70	24.02	25,409,928	+0.32(+1.35%)
Apr 10, 2013	23.63	23.90	23.62	23.70	20,922,636	+0.16(+0.68%)
Apr 09, 2013	23.76	23.78	23.44	23.54	20,395,266	-0.29(-1.22%)
Apr 08, 2013	23.71	23.83	23.56	23.83	17,914,036	+0.13(+0.55%)
Apr 05, 2013	23.45	23.73	23.25	23.70	21,937,864	-0.13(-0.53%)
Apr 04, 2013	23.62	23.90	23.62	23.82	18,461,896	+0.17(+0.71%)
Apr 03, 2013	23.94	24.15	23.52	23.65	27,497,458	-0.23(-0.96%)
Apr 02, 2013	23.45	23.91	23.43	23.88	32,919,966	+0.57(+2.44%)
Apr 01, 2013	23.42	23.51	23.22	23.31	17,098,830	-0.03(-0.14%)
Mar 28, 2013	23.34	23.47	23.31	23.35	18,588,250	+0.02(+0.07%)
Mar 27, 2013	23.31	23.35	23.04	23.33	18,189,674	-0.06(-0.25%)
Mar 26, 2013	23.36	23.43	23.25	23.39	14,949,340	+0.15(+0.64%)
Mar 25, 2013	23.58	23.71	23.02	23.24	25,810,944	-0.28(-1.20%)
Mar 22, 2013	23.49	23.68	23.43	23.52	21,337,802	+0.14(+0.58%)
Mar 21, 2013	23.49	23.54	23.27	23.39	20,264,032	-0.16(-0.66%)
Mar 20, 2013	23.46	23.62	23.37	23.54	23,472,168	+0.25(+1.06%)
Mar 19, 2013	23.17	23.36	22.94	23.30	32,533,586	-0.04(-0.18%)
Mar 18, 2013	23.39	23.54	23.27	23.34	25,664,100	-0.30(-1.27%)
Mar 15, 2013	23.52	23.72	23.47	23.64	36,840,368	-0.01(-0.03%)
Mar 14, 2013	23.99	24.09	23.54	23.65	35,913,932	-0.37(-1.55%)
Mar 13, 2013	23.91	24.11	23.89	24.02	18,136,984	+0.13(+0.53%)
Mar 12, 2013	23.96	24.00	23.77	23.89	28,466,826	-0.14(-0.56%)
Mar 11, 2013	23.94	24.16	23.91	24.03	24,143,944	-0.02(-0.10%)
Mar 08, 2013	24.05	24.18	23.84	24.05	34,681,124	+0.17(+0.72%)
Mar 07, 2013	23.41	23.98	23.40	23.88	44,485,544	+0.47(+2.01%)
Mar 06, 2013	23.27	23.57	23.22	23.41	36,406,668	+0.24(+1.04%)
Mar 05, 2013	22.96	23.29	22.96	23.17	31,544,704	+0.33(+1.45%)
Mar 04, 2013	22.45	22.84	22.41	22.83	24,868,408	+0.34(+1.51%)
Mar 01, 2013	22.40	22.52	22.14	22.49	20,616,264	+0.01(+0.04%)
Feb 28, 2013	22.40	22.62	22.32	22.49	25,457,250	+0.11(+0.51%)
Feb 27, 2013	21.83	22.54	21.76	22.37	29,408,874	+0.53(+2.42%)
Feb 26, 2013	21.90	22.08	21.67	21.84	25,884,122	+0.03(+0.13%)
Feb 25, 2013	22.30	22.43	21.81	21.81	30,086,018	-0.39(-1.77%)
Feb 22, 2013	22.01	22.22	21.84	22.21	28,020,928	+0.34(+1.54%)
Feb 21, 2013	21.76	21.99	21.53	21.87	33,899,580	+0.02(+0.08%)
Feb 20, 2013	22.38	22.48	21.80	21.85	30,425,076	-0.47(-2.09%)
Feb 19, 2013	22.29	22.39	22.15	22.32	28,688,312	+0.05(+0.20%)
Feb 15, 2013	22.80	22.83	22.21	22.28	44,384,560	-0.50(-2.18%)
Feb 14, 2013	22.77	22.88	22.69	22.77	21,708,084	-0.11(-0.50%)
Feb 13, 2013	23.15	23.15	22.75	22.89	17,130,540	-0.18(-0.76%)
Feb 12, 2013	22.96	23.18	22.94	23.06	21,137,780	+0.05(+0.21%)
Feb 11, 2013	23.17	23.17	22.90	23.02	13,312,099	-0.09(-0.41%)
Feb 08, 2013	22.89	23.22	22.89	23.11	17,432,034	+0.21(+0.91%)
Feb 07, 2013	22.98	22.98	22.61	22.90	22,254,968	-0.08(-0.34%)
Feb 06, 2013	22.92	23.08	22.84	22.98	18,170,160	+0.03(+0.12%)
Feb 04, 2013	23.06	23.21	22.88	22.95	19,370,938	-0.32(-1.35%)

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.