Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.90	25.06	24.68	24.92	0	-0.01(-0.05%)
Apr 29, 2013	24.77	24.97	24.67	24.93	559,874	+0.23(+0.94%)
Apr 26, 2013	24.69	24.81	24.66	24.70	649,173	+0.04(+0.16%)
Apr 25, 2013	25.01	25.18	24.05	24.66	0	+0.61(+2.53%)
Apr 24, 2013	24.17	24.31	23.90	24.05	1,123,931	-0.06(-0.27%)
Apr 23, 2013	24.33	24.33	23.79	24.11	524,136	+0.02(+0.08%)
Apr 22, 2013	24.09	24.31	23.64	24.09	539,061	+0.09(+0.38%)
Apr 19, 2013	23.86	24.20	23.71	24.00	792,870	+0.17(+0.73%)
Apr 18, 2013	24.26	24.37	23.67	23.83	1,373,506	-0.34(-1.39%)
Apr 17, 2013	24.28	24.37	23.72	24.17	1,201,236	-0.23(-0.93%)
Apr 16, 2013	24.29	24.55	24.02	24.39	1,693,572	+1.03(+4.40%)
Apr 15, 2013	24.59	24.65	23.27	23.36	1,286,876	-1.37(-5.55%)
Apr 12, 2013	24.55	24.75	24.44	24.74	598,750	+0.02(+0.08%)
Apr 11, 2013	24.81	25.04	24.61	24.72	836,320	-0.14(-0.57%)
Apr 10, 2013	24.17	24.94	24.06	24.86	836,683	+0.81(+3.36%)
Apr 09, 2013	24.26	24.26	23.91	24.05	547,349	-0.13(-0.54%)
Apr 08, 2013	24.15	24.26	24.00	24.18	467,499	+0.03(+0.11%)
Apr 05, 2013	23.26	24.24	22.76	24.15	1,205,615	+0.52(+2.19%)
Apr 04, 2013	23.64	23.68	23.41	23.64	423,454	+0.01(+0.03%)
Apr 03, 2013	24.05	24.08	23.33	23.63	1,240,756	-0.36(-1.48%)
Apr 02, 2013	24.31	24.71	23.95	23.98	623,004	-0.27(-1.09%)
Apr 01, 2013	24.75	24.80	24.12	24.25	753,082	-0.47(-1.91%)
Mar 28, 2013	24.74	24.93	24.63	24.72	643,106	+0.03(+0.10%)
Mar 27, 2013	24.44	24.72	24.19	24.70	776,468	+0.16(+0.63%)
Mar 26, 2013	24.75	24.97	24.44	24.54	966,568	-0.09(-0.37%)
Mar 25, 2013	24.96	25.08	24.31	24.63	882,920	-0.12(-0.47%)
Mar 22, 2013	24.31	24.95	24.00	24.75	1,993,824	+1.25(+5.32%)
Mar 21, 2013	24.07	24.12	23.37	23.50	708,985	-0.63(-2.63%)
Mar 20, 2013	23.86	24.31	23.80	24.13	1,060,371	+0.14(+0.59%)
Mar 19, 2013	24.17	24.25	23.75	23.99	677,321	-0.21(-0.86%)
Mar 18, 2013	24.04	24.39	23.97	24.20	638,408	-0.09(-0.37%)
Mar 15, 2013	24.41	24.44	24.03	24.29	1,383,017	-0.17(-0.69%)
Mar 14, 2013	24.21	24.46	23.95	24.46	882,204	+0.30(+1.23%)
Mar 13, 2013	23.32	24.24	23.32	24.16	1,430,983	+0.84(+3.61%)
Mar 12, 2013	23.38	23.41	23.11	23.32	497,481	-0.04(-0.17%)
Mar 11, 2013	23.34	23.52	23.27	23.36	470,014	-0.20(-0.85%)
Mar 08, 2013	23.39	23.56	23.14	23.56	942,068	+0.38(+1.62%)
Mar 07, 2013	23.25	23.31	23.03	23.18	775,949	-0.13(-0.56%)
Mar 06, 2013	23.56	23.79	23.21	23.31	985,779	-0.26(-1.10%)
Mar 05, 2013	23.21	23.75	23.21	23.57	1,112,724	+0.52(+2.27%)
Mar 04, 2013	22.81	23.10	22.81	23.05	868,055	+0.13(+0.56%)
Mar 01, 2013	23.05	23.19	22.74	22.92	872,787	-0.37(-1.58%)
Feb 28, 2013	23.11	23.38	22.92	23.29	791,447	+0.23(+0.98%)
Feb 27, 2013	22.77	23.27	22.65	23.06	1,501,831	+0.41(+1.80%)
Feb 26, 2013	22.63	22.71	22.47	22.65	1,687,572	+0.23(+1.01%)
Feb 25, 2013	22.88	22.95	22.41	22.43	1,408,062	-0.41(-1.81%)
Feb 22, 2013	22.63	22.85	22.43	22.84	755,545	+0.35(+1.55%)
Feb 21, 2013	23.03	23.06	22.38	22.49	1,034,178	-0.57(-2.47%)
Feb 20, 2013	23.29	23.60	22.91	23.06	1,134,974	-0.28(-1.19%)
Feb 19, 2013	23.23	23.40	23.17	23.34	1,075,243	+0.00(+0.00%)
Feb 15, 2013	23.64	23.78	23.32	23.34	1,111,747	-0.16(-0.66%)
Feb 14, 2013	23.30	23.71	23.27	23.49	939,539	+0.08(+0.33%)
Feb 13, 2013	23.05	23.42	23.02	23.42	920,180	+0.37(+1.60%)
Feb 12, 2013	23.05	23.13	22.95	23.05	1,152,221	+0.01(+0.03%)
Feb 11, 2013	22.90	23.05	22.75	23.04	1,168,074	+0.10(+0.42%)
Feb 08, 2013	22.79	23.07	22.58	22.94	1,824,962	+0.23(+1.03%)
Feb 07, 2013	23.41	23.41	22.43	22.71	3,305,462	-1.27(-5.29%)
Feb 06, 2013	24.01	24.13	23.84	23.98	1,346,758	-0.03(-0.13%)
Feb 04, 2013	24.13	24.32	23.75	24.01	699,412	-0.30(-1.25%)

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.