Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.10	24.67	23.67	24.64	15,570,887	+0.43(+1.77%)
Apr 29, 2013	24.09	24.45	23.84	24.22	14,123,627	+0.39(+1.63%)
Apr 26, 2013	24.16	24.18	23.57	23.83	16,776,774	-0.36(-1.47%)
Apr 25, 2013	24.94	24.97	24.00	24.18	40,408,936	+0.06(+0.27%)
Apr 24, 2013	23.47	24.18	23.41	24.12	22,110,494	+1.02(+4.42%)
Apr 23, 2013	23.15	23.32	22.71	23.10	23,807,684	-0.03(-0.14%)
Apr 22, 2013	22.95	23.17	22.35	23.13	19,841,264	+0.26(+1.13%)
Apr 19, 2013	23.00	23.09	22.21	22.87	24,878,460	+0.15(+0.68%)
Apr 18, 2013	22.34	23.24	22.06	22.72	32,465,630	+0.04(+0.18%)
Apr 17, 2013	23.47	23.51	22.29	22.68	46,883,080	-1.01(-4.27%)
Apr 16, 2013	24.08	24.37	23.62	23.69	27,288,998	-0.02(-0.07%)
Apr 15, 2013	24.35	24.52	23.51	23.71	55,190,380	-2.15(-8.30%)
Apr 12, 2013	26.35	26.66	25.77	25.85	24,166,854	-0.70(-2.65%)
Apr 11, 2013	26.98	27.06	26.47	26.56	16,611,797	-0.48(-1.76%)
Apr 10, 2013	27.23	27.26	26.73	27.03	22,083,842	-0.06(-0.21%)
Apr 09, 2013	26.19	27.28	26.19	27.09	27,553,208	+1.08(+4.13%)
Apr 08, 2013	25.76	26.10	25.51	26.01	33,637,144	+0.26(+1.00%)
Apr 05, 2013	25.26	25.82	25.01	25.76	33,640,320	+0.32(+1.26%)
Apr 04, 2013	25.33	25.82	25.07	25.43	32,072,128	+0.12(+0.48%)
Apr 03, 2013	25.52	25.81	24.99	25.31	21,974,740	-0.30(-1.16%)
Apr 02, 2013	25.98	26.20	25.50	25.61	19,372,614	-0.37(-1.42%)
Apr 01, 2013	26.47	26.49	25.76	25.98	15,115,614	-0.58(-2.18%)
Mar 28, 2013	26.67	26.74	26.40	26.56	15,331,121	-0.21(-0.78%)
Mar 27, 2013	26.06	26.86	25.97	26.77	18,068,794	+0.45(+1.71%)
Mar 26, 2013	26.27	26.33	26.04	26.32	12,404,555	+0.17(+0.64%)
Mar 25, 2013	26.59	26.60	26.01	26.15	14,393,693	-0.33(-1.24%)
Mar 22, 2013	26.59	26.72	26.37	26.48	10,184,366	+0.01(+0.03%)
Mar 21, 2013	26.53	26.70	26.40	26.47	13,686,344	-0.20(-0.75%)
Mar 20, 2013	26.64	26.81	26.48	26.67	13,676,559	+0.21(+0.79%)
Mar 19, 2013	26.87	26.90	26.20	26.46	24,211,978	-0.44(-1.64%)
Mar 18, 2013	26.55	27.00	26.55	26.90	15,783,137	-0.22(-0.80%)
Mar 15, 2013	26.92	27.34	26.90	27.12	18,915,768	+0.51(+1.93%)
Mar 14, 2013	26.45	26.76	26.29	26.61	13,667,221	+0.06(+0.24%)
Mar 13, 2013	26.81	26.90	26.41	26.54	13,910,378	-0.29(-1.08%)
Mar 12, 2013	26.94	27.38	26.81	26.83	16,507,939	+0.11(+0.42%)
Mar 11, 2013	26.69	26.91	26.37	26.72	11,936,863	+0.02(+0.06%)
Mar 08, 2013	26.87	26.87	26.48	26.70	17,277,474	+0.16(+0.60%)
Mar 07, 2013	26.41	26.69	26.25	26.54	18,107,022	+0.19(+0.73%)
Mar 06, 2013	25.89	26.61	25.71	26.35	29,260,032	+1.04(+4.12%)
Mar 05, 2013	25.43	25.84	25.27	25.31	19,790,328	+0.11(+0.45%)
Mar 04, 2013	25.11	25.25	24.65	25.19	19,237,012	-0.07(-0.29%)
Mar 01, 2013	25.41	25.47	25.13	25.27	17,829,520	-0.34(-1.35%)
Feb 28, 2013	25.56	25.79	25.46	25.61	14,912,478	-0.28(-1.08%)
Feb 27, 2013	25.63	26.00	25.60	25.89	13,537,223	+0.27(+1.06%)
Feb 26, 2013	25.63	25.68	25.15	25.62	19,187,170	+0.34(+1.33%)
Feb 25, 2013	26.15	26.18	25.24	25.28	20,255,834	-0.75(-2.90%)
Feb 22, 2013	26.16	26.21	25.39	26.04	22,641,954	+0.09(+0.34%)
Feb 21, 2013	25.71	26.42	25.43	25.95	25,688,972	+0.10(+0.37%)
Feb 20, 2013	27.33	27.35	25.68	25.85	42,820,916	-1.64(-5.95%)
Feb 19, 2013	28.07	28.22	27.38	27.49	21,994,136	-0.63(-2.23%)
Feb 15, 2013	28.56	28.60	27.98	28.11	17,103,290	-0.39(-1.38%)
Feb 14, 2013	28.56	28.77	28.41	28.51	9,815,554	-0.09(-0.31%)
Feb 13, 2013	28.71	28.83	28.48	28.60	10,315,407	-0.02(-0.08%)
Feb 12, 2013	28.34	28.80	28.18	28.62	11,128,415	+0.27(+0.96%)
Feb 11, 2013	28.48	28.52	28.16	28.35	10,417,277	-0.25(-0.87%)
Feb 08, 2013	28.68	28.80	28.52	28.60	14,669,582	-0.04(-0.14%)
Feb 07, 2013	28.84	28.93	28.49	28.64	14,500,968	-0.32(-1.11%)
Feb 06, 2013	28.45	29.09	28.44	28.96	21,110,128	+0.60(+2.12%)
Feb 04, 2013	28.47	28.74	28.29	28.36	11,590,254	-0.31(-1.09%)

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.