Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	22.46	22.68	22.46	22.57	2,042,428	-0.66(-2.84%)
Apr 29, 2013	23.12	23.30	23.11	23.23	1,158,733	+0.33(+1.44%)
Apr 26, 2013	22.83	22.97	22.69	22.90	1,960,452	+0.07(+0.31%)
Apr 25, 2013	22.66	22.95	22.58	22.83	1,790,420	+0.40(+1.78%)
Apr 24, 2013	22.27	22.55	22.21	22.43	1,812,556	+0.71(+3.27%)
Apr 23, 2013	21.61	21.90	21.57	21.72	2,180,938	+0.51(+2.40%)
Apr 22, 2013	21.37	21.42	21.01	21.21	2,153,498	-0.21(-0.98%)
Apr 19, 2013	21.48	21.54	21.34	21.42	1,288,922	-0.05(-0.23%)
Apr 18, 2013	21.67	21.69	21.36	21.47	2,094,004	-0.05(-0.23%)
Apr 17, 2013	21.94	21.95	21.32	21.52	3,171,456	-0.99(-4.40%)
Apr 16, 2013	22.39	22.56	22.25	22.51	1,013,697	+0.50(+2.27%)
Apr 15, 2013	22.44	22.46	21.96	22.01	1,369,800	-0.72(-3.17%)
Apr 12, 2013	22.54	22.75	22.50	22.73	998,254	+0.07(+0.31%)
Apr 11, 2013	22.71	22.82	22.59	22.66	1,550,191	+0.09(+0.40%)
Apr 10, 2013	22.45	22.67	22.44	22.57	1,034,269	+0.43(+1.94%)
Apr 09, 2013	22.05	22.25	21.88	22.14	1,199,185	+0.15(+0.68%)
Apr 08, 2013	21.89	22.05	21.78	21.99	2,139,780	-0.17(-0.77%)
Apr 05, 2013	22.09	22.17	21.90	22.16	1,878,344	-0.24(-1.07%)
Apr 04, 2013	22.12	22.41	22.07	22.40	2,190,409	-0.10(-0.44%)
Apr 03, 2013	22.88	22.95	22.43	22.50	1,506,779	-0.32(-1.40%)
Apr 02, 2013	22.73	22.88	22.71	22.82	2,095,583	+0.30(+1.33%)
Apr 01, 2013	22.76	22.78	22.39	22.52	1,124,266	-0.24(-1.05%)
Mar 28, 2013	22.65	22.77	22.54	22.76	1,705,493	+0.13(+0.57%)
Mar 27, 2013	22.49	22.63	22.42	22.63	2,129,022	-0.29(-1.27%)
Mar 26, 2013	22.63	22.92	22.60	22.92	1,869,981	+0.41(+1.82%)
Mar 25, 2013	22.76	22.82	22.39	22.51	1,435,783	-0.12(-0.53%)
Mar 22, 2013	22.57	22.67	22.48	22.63	1,146,747	+0.22(+0.98%)
Mar 21, 2013	22.44	22.63	22.37	22.41	1,354,573	-0.56(-2.44%)
Mar 20, 2013	22.82	23.04	22.82	22.97	1,091,849	+0.34(+1.50%)
Mar 19, 2013	22.77	22.80	22.45	22.63	1,243,606	-0.03(-0.13%)
Mar 18, 2013	22.69	22.93	22.60	22.66	1,609,966	-0.51(-2.20%)
Mar 15, 2013	23.19	23.23	23.07	23.17	1,214,138	+0.22(+0.96%)
Mar 14, 2013	22.71	22.96	22.70	22.95	1,221,461	+0.06(+0.26%)
Mar 13, 2013	22.91	22.93	22.71	22.89	1,716,017	+0.13(+0.57%)
Mar 12, 2013	22.87	22.92	22.68	22.76	916,314	-0.12(-0.52%)
Mar 11, 2013	22.72	22.88	22.68	22.88	971,209	+0.05(+0.22%)
Mar 08, 2013	22.78	22.87	22.63	22.83	1,550,874	-0.15(-0.65%)
Mar 07, 2013	23.03	23.11	22.91	22.98	984,691	+0.13(+0.57%)
Mar 06, 2013	22.99	22.99	22.81	22.85	955,354	-0.03(-0.13%)
Mar 05, 2013	22.94	23.00	22.86	22.88	1,468,074	+0.22(+0.97%)
Mar 04, 2013	22.40	22.68	22.34	22.66	2,233,240	+0.01(+0.04%)
Mar 01, 2013	22.60	22.72	22.52	22.65	1,879,091	-0.07(-0.31%)
Feb 28, 2013	22.99	23.03	22.71	22.72	2,336,715	-0.10(-0.44%)
Feb 27, 2013	22.53	22.92	22.51	22.82	1,569,616	+0.40(+1.78%)
Feb 26, 2013	22.53	22.60	22.25	22.42	2,604,683	+0.28(+1.26%)
Feb 25, 2013	22.99	23.02	22.13	22.14	3,017,814	-0.94(-4.07%)
Feb 22, 2013	23.01	23.10	22.94	23.08	1,544,875	+0.34(+1.50%)
Feb 21, 2013	22.87	22.95	22.61	22.74	3,015,184	-0.19(-0.83%)
Feb 20, 2013	23.34	23.37	22.93	22.93	2,101,169	-0.07(-0.30%)
Feb 19, 2013	22.89	23.00	22.89	23.00	1,387,773	+0.25(+1.10%)
Feb 15, 2013	22.67	22.77	22.64	22.75	1,413,096	+0.11(+0.49%)
Feb 14, 2013	22.25	22.68	22.21	22.64	3,537,132	+1.03(+4.77%)
Feb 13, 2013	21.47	21.61	21.44	21.61	2,088,358	+0.50(+2.37%)
Feb 12, 2013	20.93	21.20	20.91	21.11	1,732,356	+0.03(+0.14%)
Feb 11, 2013	21.08	21.08	20.93	21.08	1,177,714	+0.00(+0.00%)
Feb 08, 2013	21.03	21.08	20.98	21.08	1,298,483	+0.15(+0.72%)
Feb 07, 2013	21.17	21.20	20.84	20.93	1,490,801	-0.38(-1.78%)
Feb 06, 2013	21.10	21.33	21.08	21.31	1,175,719	+0.28(+1.33%)
Feb 04, 2013	21.27	21.34	21.00	21.03	1,892,714	-0.85(-3.88%)

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.