Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	22.86	23.22	22.49	23.22	2,710,396	+0.30(+1.31%)
Apr 29, 2013	23.40	23.40	22.79	22.92	1,981,980	+0.01(+0.03%)
Apr 26, 2013	23.30	23.38	22.70	22.91	2,729,278	-0.47(-2.03%)
Apr 25, 2013	23.22	23.87	23.15	23.38	3,791,288	+0.58(+2.53%)
Apr 24, 2013	22.51	22.87	22.51	22.81	2,710,572	+0.44(+1.96%)
Apr 23, 2013	22.53	22.58	22.15	22.37	2,994,363	-0.18(-0.80%)
Apr 22, 2013	22.26	22.62	22.12	22.55	2,801,224	+0.26(+1.19%)
Apr 19, 2013	21.93	22.30	21.68	22.28	6,026,701	+0.35(+1.59%)
Apr 18, 2013	21.80	22.26	21.46	21.93	3,759,460	+0.10(+0.48%)
Apr 17, 2013	22.46	22.46	21.42	21.83	5,336,270	-1.02(-4.45%)
Apr 16, 2013	22.74	23.15	22.53	22.85	3,364,480	+0.43(+1.93%)
Apr 15, 2013	23.50	23.53	22.33	22.42	6,234,165	-1.82(-7.53%)
Apr 12, 2013	24.78	24.83	24.14	24.24	2,589,856	-0.72(-2.90%)
Apr 11, 2013	25.21	25.24	24.84	24.96	1,690,599	-0.29(-1.13%)
Apr 10, 2013	25.15	25.36	25.15	25.25	2,850,221	+0.15(+0.61%)
Apr 09, 2013	24.68	25.34	24.67	25.10	3,777,948	+0.52(+2.13%)
Apr 08, 2013	24.78	25.24	24.50	24.57	4,723,761	-0.18(-0.73%)
Apr 05, 2013	24.06	24.83	23.16	24.76	4,695,749	+0.41(+1.69%)
Apr 04, 2013	24.38	24.78	24.19	24.35	2,713,929	+0.03(+0.11%)
Apr 03, 2013	25.25	25.27	24.12	24.32	4,517,734	-0.96(-3.80%)
Apr 02, 2013	25.96	26.05	25.15	25.28	3,270,903	-0.65(-2.50%)
Apr 01, 2013	26.14	26.16	25.72	25.93	2,645,655	-0.24(-0.93%)
Mar 28, 2013	25.64	26.21	25.45	26.17	3,827,359	+0.47(+1.82%)
Mar 27, 2013	25.24	25.72	24.97	25.70	2,486,052	+0.31(+1.23%)
Mar 26, 2013	25.22	25.42	25.10	25.39	1,703,318	+0.24(+0.94%)
Mar 25, 2013	25.13	25.34	25.00	25.15	2,225,601	+0.06(+0.22%)
Mar 22, 2013	24.96	25.17	24.87	25.10	1,835,871	+0.11(+0.45%)
Mar 21, 2013	25.05	25.23	24.97	24.99	1,558,007	-0.15(-0.58%)
Mar 20, 2013	24.93	25.25	24.79	25.13	2,022,754	+0.24(+0.95%)
Mar 19, 2013	25.15	25.29	24.68	24.90	2,925,691	-0.31(-1.22%)
Mar 18, 2013	25.37	25.59	25.06	25.20	2,754,644	-0.39(-1.52%)
Mar 15, 2013	25.77	25.89	25.48	25.59	3,591,603	-0.21(-0.81%)
Mar 14, 2013	25.74	25.87	25.54	25.80	2,428,307	+0.03(+0.11%)
Mar 13, 2013	26.37	26.39	25.75	25.77	2,503,497	-0.62(-2.35%)
Mar 12, 2013	26.28	26.64	26.20	26.39	1,710,899	+0.13(+0.48%)
Mar 11, 2013	26.37	26.37	25.99	26.27	2,137,971	-0.15(-0.58%)
Mar 08, 2013	26.30	26.47	26.19	26.42	1,758,490	+0.25(+0.96%)
Mar 07, 2013	26.42	26.57	26.02	26.17	2,040,725	-0.15(-0.56%)
Mar 06, 2013	26.26	26.42	26.03	26.32	2,402,499	+0.06(+0.24%)
Mar 05, 2013	26.09	26.43	26.09	26.25	2,795,923	+0.20(+0.78%)
Mar 04, 2013	25.91	26.07	25.66	26.05	2,755,382	+0.03(+0.13%)
Mar 01, 2013	26.10	26.27	25.86	26.02	2,870,576	-0.31(-1.16%)
Feb 28, 2013	26.53	26.57	26.22	26.32	2,895,428	-0.08(-0.32%)
Feb 27, 2013	26.19	26.53	26.05	26.41	1,978,929	+0.24(+0.93%)
Feb 26, 2013	25.42	26.34	25.42	26.16	5,047,419	+0.56(+2.20%)
Feb 22, 2013	25.93	25.96	25.38	25.60	2,619,768	-0.15(-0.57%)
Feb 21, 2013	25.88	26.09	25.53	25.75	3,139,552	-0.37(-1.41%)
Feb 20, 2013	26.76	26.81	26.07	26.11	4,307,621	-0.77(-2.85%)
Feb 19, 2013	27.63	27.63	26.79	26.88	4,288,078	-0.75(-2.72%)
Feb 15, 2013	28.02	28.04	27.53	27.63	1,735,256	-0.41(-1.47%)
Feb 14, 2013	27.83	28.20	27.76	28.04	1,935,516	+0.18(+0.65%)
Feb 13, 2013	27.96	28.02	27.73	27.86	1,853,145	-0.01(-0.05%)
Feb 12, 2013	27.88	28.01	27.77	27.88	1,582,895	-0.08(-0.30%)
Feb 11, 2013	28.21	28.25	27.82	27.96	2,089,168	-0.33(-1.18%)
Feb 08, 2013	28.02	28.43	28.02	28.29	2,526,714	+0.34(+1.21%)
Feb 07, 2013	28.23	28.23	27.82	27.96	1,737,839	-0.24(-0.86%)
Feb 06, 2013	27.73	28.25	27.71	28.20	2,920,675	+0.75(+2.75%)
Feb 04, 2013	27.42	27.69	27.27	27.44	2,070,508	-0.15(-0.53%)

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.