Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.58	25.65	23.87	24.08	27,472,468	-0.53(-2.14%)
Apr 29, 2013	24.26	24.85	24.26	24.61	12,697,426	+0.29(+1.18%)
Apr 26, 2013	24.54	24.63	23.99	24.32	12,101,063	-0.31(-1.26%)
Apr 25, 2013	25.29	25.38	24.50	24.63	15,978,620	-0.44(-1.74%)
Apr 24, 2013	24.39	25.29	24.39	25.07	18,962,034	+0.79(+3.25%)
Apr 23, 2013	23.86	24.51	23.60	24.28	17,178,528	+0.51(+2.16%)
Apr 22, 2013	23.56	24.07	23.08	23.77	15,961,437	+0.33(+1.40%)
Apr 19, 2013	23.22	23.57	22.78	23.44	11,897,152	+0.33(+1.42%)
Apr 18, 2013	22.88	23.39	22.59	23.11	15,006,274	+0.27(+1.18%)
Apr 17, 2013	23.29	23.32	22.50	22.84	14,030,850	-0.84(-3.53%)
Apr 16, 2013	23.54	23.83	23.27	23.68	15,293,100	+0.50(+2.16%)
Apr 15, 2013	24.05	24.10	23.07	23.17	21,196,128	-1.26(-5.16%)
Apr 12, 2013	24.39	24.77	23.75	24.43	21,369,502	-0.21(-0.85%)
Apr 11, 2013	25.65	25.68	24.41	24.64	25,471,796	-1.02(-3.98%)
Apr 10, 2013	25.50	25.86	25.28	25.66	16,747,471	+0.19(+0.73%)
Apr 09, 2013	25.24	25.56	24.85	25.48	14,330,634	+0.32(+1.28%)
Apr 08, 2013	25.00	25.20	24.34	25.16	13,555,869	+0.08(+0.33%)
Apr 05, 2013	24.45	25.13	23.93	25.07	19,692,000	+0.32(+1.30%)
Apr 04, 2013	24.08	24.77	23.77	24.75	16,633,178	+0.50(+2.07%)
Apr 03, 2013	25.43	25.52	23.84	24.25	34,574,816	-1.08(-4.27%)
Apr 02, 2013	27.00	27.04	25.03	25.33	31,801,434	-1.53(-5.69%)
Apr 01, 2013	27.06	27.19	26.60	26.86	14,044,178	-0.31(-1.14%)
Mar 28, 2013	27.06	27.35	26.86	27.17	13,564,020	+0.32(+1.20%)
Mar 27, 2013	26.74	27.14	26.70	26.85	12,609,724	+0.00(+0.00%)
Mar 26, 2013	26.79	27.04	26.61	26.85	16,045,141	+0.40(+1.51%)
Mar 25, 2013	26.54	26.84	26.34	26.45	15,375,474	+0.02(+0.09%)
Mar 22, 2013	26.41	26.64	26.29	26.42	12,061,148	+0.13(+0.50%)
Mar 21, 2013	26.45	26.80	26.29	26.29	15,213,586	-0.39(-1.46%)
Mar 20, 2013	26.55	26.85	26.25	26.68	16,937,990	+0.27(+1.02%)
Mar 19, 2013	26.55	26.68	25.98	26.41	14,519,608	-0.10(-0.38%)
Mar 18, 2013	26.01	26.91	25.92	26.51	12,585,755	+0.13(+0.48%)
Mar 15, 2013	26.22	26.86	26.19	26.39	21,739,200	+0.20(+0.78%)
Mar 14, 2013	26.12	26.28	25.39	26.18	27,210,896	+0.25(+0.97%)
Mar 13, 2013	25.98	26.61	25.80	25.93	34,669,776	-1.27(-4.68%)
Mar 12, 2013	26.02	27.34	26.02	27.21	24,805,260	+1.09(+4.19%)
Mar 11, 2013	26.91	26.94	25.75	26.11	38,236,976	-1.06(-3.91%)
Mar 08, 2013	27.99	28.13	27.11	27.18	18,978,386	-0.60(-2.17%)
Mar 07, 2013	28.41	28.50	27.57	27.78	18,334,912	-0.66(-2.33%)
Mar 06, 2013	29.00	29.14	28.38	28.44	14,495,518	-0.37(-1.29%)
Mar 05, 2013	29.22	29.25	28.42	28.81	15,258,338	-0.16(-0.56%)
Mar 04, 2013	27.72	29.00	27.72	28.97	18,627,072	+1.12(+4.03%)
Mar 01, 2013	27.06	28.01	26.70	27.85	16,536,480	+0.62(+2.28%)
Feb 28, 2013	27.39	27.80	27.23	27.23	15,413,668	-0.24(-0.87%)
Feb 27, 2013	26.84	27.56	26.65	27.47	14,088,196	+0.63(+2.36%)
Feb 26, 2013	26.39	26.93	26.10	26.84	14,588,451	+0.41(+1.54%)
Feb 25, 2013	27.58	27.77	26.41	26.43	14,069,789	-1.09(-3.95%)
Feb 22, 2013	27.44	27.65	26.87	27.52	12,718,755	+0.32(+1.19%)
Feb 21, 2013	26.72	27.39	25.99	27.19	21,068,880	+0.36(+1.34%)
Feb 20, 2013	28.50	28.58	26.70	26.84	24,044,494	-1.67(-5.87%)
Feb 19, 2013	28.40	28.57	27.98	28.51	13,551,657	+0.26(+0.93%)
Feb 15, 2013	28.29	28.47	27.93	28.25	14,573,211	+0.04(+0.13%)
Feb 14, 2013	27.65	28.37	27.62	28.21	15,283,940	+0.59(+2.14%)
Feb 13, 2013	27.35	27.69	27.18	27.62	10,701,407	+0.35(+1.29%)
Feb 12, 2013	27.55	27.74	27.08	27.27	13,134,465	-0.29(-1.06%)
Feb 11, 2013	27.50	27.98	27.50	27.56	11,894,268	+0.12(+0.42%)
Feb 08, 2013	27.12	27.56	27.11	27.44	13,523,236	+0.48(+1.79%)
Feb 07, 2013	27.14	27.24	26.73	26.96	16,119,691	-0.07(-0.26%)
Feb 06, 2013	27.10	27.40	26.87	27.03	15,093,163	+0.32(+1.20%)
Feb 04, 2013	26.44	27.09	26.32	26.71	19,402,454	+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.