Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.21	25.35	25.04	25.16	0	-0.14(-0.54%)
Apr 29, 2013	25.21	25.33	25.08	25.29	8,933,757	+0.05(+0.21%)
Apr 26, 2013	25.42	25.44	25.15	25.24	12,363,766	-0.10(-0.39%)
Apr 25, 2013	25.33	25.46	25.18	25.34	0	+0.18(+0.70%)
Apr 24, 2013	25.62	25.68	25.13	25.17	0	-0.32(-1.26%)
Apr 23, 2013	25.25	25.61	25.22	25.49	16,826,340	+0.26(+1.05%)
Apr 22, 2013	25.12	25.32	25.01	25.22	16,117,680	-0.12(-0.49%)
Apr 19, 2013	24.11	25.44	24.04	25.35	30,424,608	+1.27(+5.27%)
Apr 18, 2013	23.83	24.13	23.78	24.08	16,256,734	+0.22(+0.94%)
Apr 17, 2013	24.31	24.41	23.80	23.85	19,128,058	-0.65(-2.64%)
Apr 16, 2013	24.16	24.58	24.16	24.50	10,999,607	+0.35(+1.46%)
Apr 15, 2013	24.54	24.60	24.12	24.15	13,466,641	-0.29(-1.18%)
Apr 12, 2013	24.43	24.46	24.21	24.44	9,734,329	+0.16(+0.68%)
Apr 11, 2013	24.42	24.52	24.26	24.27	15,731,056	+0.10(+0.40%)
Apr 10, 2013	24.13	24.28	24.11	24.18	16,859,838	+0.08(+0.32%)
Apr 09, 2013	24.09	24.19	23.94	24.10	10,528,600	-0.02(-0.07%)
Apr 08, 2013	24.12	24.16	23.93	24.12	19,221,906	+0.10(+0.40%)
Apr 05, 2013	23.90	24.17	23.87	24.02	13,041,355	-0.20(-0.81%)
Apr 04, 2013	24.32	24.33	24.17	24.22	10,080,088	-0.01(-0.05%)
Apr 03, 2013	24.61	24.66	24.08	24.23	15,512,706	-0.41(-1.66%)
Apr 02, 2013	24.53	24.76	24.51	24.64	11,911,481	+0.10(+0.39%)
Apr 01, 2013	24.33	24.65	24.30	24.54	10,262,851	+0.05(+0.21%)
Mar 28, 2013	24.35	24.53	24.17	24.49	18,191,838	+0.21(+0.87%)
Mar 27, 2013	23.93	24.30	23.89	24.28	17,169,896	+0.05(+0.20%)
Mar 26, 2013	23.98	24.24	23.87	24.23	14,282,085	+0.33(+1.37%)
Mar 25, 2013	23.96	24.24	23.76	23.90	23,744,768	+0.12(+0.50%)
Mar 22, 2013	23.45	24.10	23.41	23.78	42,914,092	+0.94(+4.10%)
Mar 21, 2013	22.86	22.99	22.73	22.85	14,520,769	-0.10(-0.45%)
Mar 20, 2013	22.87	22.97	22.73	22.95	12,584,513	+0.28(+1.23%)
Mar 19, 2013	22.63	22.83	22.53	22.67	9,748,192	+0.02(+0.11%)
Mar 18, 2013	22.61	22.77	22.45	22.65	9,844,017	-0.08(-0.35%)
Mar 15, 2013	22.76	22.94	22.69	22.73	25,306,980	-0.09(-0.40%)
Mar 14, 2013	22.80	22.84	22.67	22.82	10,402,538	+0.04(+0.19%)
Mar 13, 2013	22.64	22.81	22.57	22.77	10,541,224	+0.21(+0.92%)
Mar 12, 2013	22.79	22.84	22.53	22.57	15,609,538	-0.18(-0.77%)
Mar 11, 2013	22.83	22.86	22.73	22.74	10,515,874	-0.12(-0.52%)
Mar 08, 2013	22.89	23.00	22.71	22.86	10,034,103	+0.02(+0.11%)
Mar 07, 2013	22.93	22.94	22.75	22.84	17,512,912	+0.02(+0.11%)
Mar 06, 2013	22.80	22.93	22.76	22.81	12,017,621	+0.01(+0.04%)
Mar 05, 2013	22.69	22.93	22.68	22.81	21,869,394	+0.19(+0.83%)
Mar 04, 2013	22.16	22.75	22.09	22.62	26,669,942	+0.37(+1.67%)
Mar 01, 2013	21.55	22.28	21.55	22.25	21,537,504	+0.14(+0.62%)
Feb 28, 2013	22.18	22.21	22.06	22.11	18,773,024	+0.06(+0.25%)
Feb 27, 2013	21.49	22.13	21.49	22.05	17,264,628	+0.50(+2.30%)
Feb 26, 2013	21.22	21.58	21.21	21.56	17,130,510	+0.14(+0.67%)
Feb 22, 2013	21.51	21.70	21.38	21.41	20,833,932	-0.04(-0.19%)
Feb 21, 2013	21.59	21.63	21.31	21.45	21,173,128	-0.16(-0.76%)
Feb 20, 2013	21.65	21.72	21.56	21.62	21,323,918	+0.05(+0.24%)
Feb 19, 2013	21.40	21.75	21.40	21.57	22,915,050	+0.19(+0.90%)
Feb 15, 2013	21.47	21.65	21.28	21.37	27,246,202	+0.12(+0.56%)
Feb 14, 2013	21.35	21.61	21.16	21.25	47,166,264	-0.94(-4.25%)
Feb 13, 2013	22.19	22.25	21.96	22.20	17,380,190	+0.06(+0.25%)
Feb 12, 2013	22.16	22.26	21.81	22.14	18,665,912	-0.06(-0.25%)
Feb 11, 2013	22.18	22.24	22.10	22.20	12,266,193	-0.01(-0.04%)
Feb 08, 2013	22.24	22.48	22.20	22.21	13,951,193	-0.22(-1.00%)
Feb 07, 2013	22.11	22.46	22.06	22.43	18,081,560	+0.03(+0.14%)
Feb 06, 2013	22.32	22.50	22.24	22.40	13,636,882	+0.10(+0.43%)
Feb 04, 2013	22.41	22.52	22.26	22.30	11,194,122	-0.27(-1.20%)

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.