Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.57	25.64	23.86	24.07	27,481,684	-0.53(-2.14%)
Apr 29, 2013	24.25	24.84	24.25	24.60	12,701,685	+0.29(+1.18%)
Apr 26, 2013	24.53	24.62	23.98	24.31	12,105,122	-0.31(-1.26%)
Apr 25, 2013	25.28	25.38	24.49	24.62	15,983,980	-0.44(-1.74%)
Apr 24, 2013	24.38	25.28	24.38	25.06	18,968,394	+0.79(+3.25%)
Apr 23, 2013	23.85	24.50	23.60	24.27	17,184,290	+0.51(+2.16%)
Apr 22, 2013	23.55	24.06	23.07	23.76	15,966,791	+0.33(+1.40%)
Apr 19, 2013	23.21	23.57	22.77	23.43	11,901,143	+0.33(+1.42%)
Apr 18, 2013	22.87	23.38	22.59	23.10	15,011,307	+0.27(+1.18%)
Apr 17, 2013	23.29	23.32	22.49	22.83	14,035,557	-0.84(-3.53%)
Apr 16, 2013	23.53	23.82	23.26	23.67	15,298,229	+0.50(+2.16%)
Apr 15, 2013	24.04	24.09	23.06	23.17	21,203,238	-1.26(-5.16%)
Apr 12, 2013	24.38	24.76	23.74	24.43	21,376,670	-0.21(-0.85%)
Apr 11, 2013	25.64	25.67	24.40	24.64	25,480,340	-1.02(-3.98%)
Apr 10, 2013	25.50	25.85	25.27	25.66	16,753,088	+0.19(+0.73%)
Apr 09, 2013	25.23	25.55	24.84	25.47	14,335,440	+0.32(+1.28%)
Apr 08, 2013	24.99	25.20	24.34	25.15	13,560,416	+0.08(+0.33%)
Apr 05, 2013	24.44	25.12	23.92	25.07	19,698,606	+0.32(+1.30%)
Apr 04, 2013	24.07	24.77	23.76	24.74	16,638,757	+0.50(+2.07%)
Apr 03, 2013	25.42	25.51	23.84	24.24	34,586,412	-1.08(-4.27%)
Apr 02, 2013	26.99	27.03	25.02	25.32	31,812,102	-1.53(-5.69%)
Apr 01, 2013	27.05	27.18	26.60	26.85	14,048,888	-0.31(-1.14%)
Mar 28, 2013	27.05	27.34	26.85	27.16	13,568,569	+0.32(+1.20%)
Mar 27, 2013	26.73	27.13	26.70	26.84	12,613,954	+0.00(+0.00%)
Mar 26, 2013	26.78	27.04	26.61	26.84	16,050,523	+0.40(+1.51%)
Mar 25, 2013	26.53	26.83	26.33	26.44	15,380,632	+0.02(+0.09%)
Mar 22, 2013	26.40	26.64	26.28	26.41	12,065,194	+0.13(+0.50%)
Mar 21, 2013	26.44	26.79	26.28	26.28	15,218,689	-0.39(-1.46%)
Mar 20, 2013	26.55	26.84	26.24	26.67	16,943,672	+0.27(+1.02%)
Mar 19, 2013	26.54	26.67	25.97	26.40	14,524,478	-0.10(-0.38%)
Mar 18, 2013	26.00	26.90	25.91	26.50	12,589,976	+0.13(+0.48%)
Mar 15, 2013	26.21	26.85	26.18	26.38	21,746,492	+0.20(+0.78%)
Mar 14, 2013	26.11	26.27	25.38	26.18	27,220,024	+0.25(+0.97%)
Mar 13, 2013	25.97	26.60	25.79	25.92	34,681,404	-1.27(-4.68%)
Mar 12, 2013	26.01	27.33	26.01	27.20	24,813,580	+1.09(+4.19%)
Mar 11, 2013	26.90	26.93	25.74	26.10	38,249,800	-1.06(-3.91%)
Mar 08, 2013	27.98	28.12	27.10	27.17	18,984,752	-0.60(-2.17%)
Mar 07, 2013	28.40	28.49	27.56	27.77	18,341,062	-0.66(-2.33%)
Mar 06, 2013	28.99	29.13	28.37	28.43	14,500,380	-0.37(-1.28%)
Mar 05, 2013	29.21	29.24	28.41	28.80	15,263,456	-0.16(-0.56%)
Mar 04, 2013	27.71	28.99	27.71	28.96	18,633,320	+1.12(+4.03%)
Mar 01, 2013	27.05	28.00	26.69	27.84	16,542,026	+0.62(+2.28%)
Feb 28, 2013	27.38	27.79	27.22	27.22	15,418,838	-0.24(-0.87%)
Feb 27, 2013	26.83	27.55	26.64	27.46	14,092,922	+0.63(+2.36%)
Feb 26, 2013	26.38	26.92	26.09	26.83	14,593,344	+0.41(+1.54%)
Feb 25, 2013	27.57	27.76	26.40	26.42	14,074,509	-1.09(-3.95%)
Feb 22, 2013	27.44	27.64	26.86	27.51	12,723,021	+0.32(+1.19%)
Feb 21, 2013	26.71	27.38	25.98	27.18	21,075,946	+0.36(+1.34%)
Feb 20, 2013	28.49	28.57	26.70	26.83	24,052,558	-1.67(-5.87%)
Feb 19, 2013	28.39	28.56	27.97	28.50	13,556,202	+0.26(+0.93%)
Feb 15, 2013	28.28	28.46	27.93	28.24	14,578,100	+0.04(+0.13%)
Feb 14, 2013	27.64	28.36	27.61	28.20	15,289,066	+0.59(+2.14%)
Feb 13, 2013	27.34	27.68	27.17	27.61	10,704,997	+0.35(+1.29%)
Feb 12, 2013	27.54	27.73	27.07	27.26	13,138,870	-0.29(-1.06%)
Feb 11, 2013	27.49	27.97	27.49	27.55	11,898,257	+0.12(+0.42%)
Feb 08, 2013	27.11	27.55	27.10	27.43	13,527,771	+0.48(+1.79%)
Feb 07, 2013	27.13	27.23	26.73	26.95	16,125,096	-0.07(-0.26%)
Feb 06, 2013	27.09	27.39	26.86	27.02	15,098,225	+0.32(+1.20%)
Feb 04, 2013	26.43	27.08	26.32	26.70	19,408,960	+0.03(+0.11%)

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.