Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	25.11	25.34	25.04	25.15	0	-0.05(-0.18%)
Apr 29, 2013	24.97	25.57	24.68	25.20	2,436,937	+0.25(+0.99%)
Apr 26, 2013	24.80	25.20	24.68	24.95	4,360,011	-0.13(-0.51%)
Apr 25, 2013	24.80	25.42	24.76	25.08	0	+0.29(+1.18%)
Apr 24, 2013	24.47	24.88	23.95	24.78	0	+0.37(+1.53%)
Apr 23, 2013	24.15	24.67	22.62	24.41	14,027,527	+0.89(+3.76%)
Apr 22, 2013	23.04	23.77	22.51	23.52	6,619,853	+0.44(+1.90%)
Apr 19, 2013	23.55	23.55	22.65	23.09	5,456,692	-0.12(-0.51%)
Apr 18, 2013	24.73	24.73	23.16	23.21	5,763,104	-1.04(-4.29%)
Apr 17, 2013	25.56	25.77	24.01	24.25	6,913,505	-1.83(-7.04%)
Apr 16, 2013	25.51	26.14	25.11	26.08	4,948,539	+1.03(+4.12%)
Apr 15, 2013	26.43	26.43	25.04	25.05	5,986,206	-1.55(-5.83%)
Apr 12, 2013	26.90	27.17	26.38	26.60	2,882,410	-0.65(-2.39%)
Apr 11, 2013	27.19	27.53	26.85	27.25	3,329,077	-0.13(-0.48%)
Apr 10, 2013	27.08	27.63	26.78	27.39	2,357,279	+0.28(+1.04%)
Apr 09, 2013	26.67	27.41	26.51	27.10	3,428,544	+0.73(+2.75%)
Apr 08, 2013	26.15	26.39	25.68	26.38	3,096,975	+0.32(+1.21%)
Apr 05, 2013	25.28	26.12	24.83	26.06	4,398,428	+0.32(+1.24%)
Apr 04, 2013	25.16	25.84	25.10	25.74	4,447,490	+0.64(+2.55%)
Apr 03, 2013	26.09	26.33	24.61	25.10	4,975,297	-0.84(-3.24%)
Apr 02, 2013	26.61	26.77	25.68	25.94	2,994,388	-0.40(-1.52%)
Apr 01, 2013	27.63	27.65	26.34	26.35	2,998,648	-1.31(-4.72%)
Mar 28, 2013	27.40	27.68	27.25	27.65	1,556,934	+0.39(+1.44%)
Mar 27, 2013	27.04	27.40	26.68	27.26	2,588,341	+0.01(+0.03%)
Mar 26, 2013	27.37	27.42	27.08	27.25	2,039,535	-0.06(-0.23%)
Mar 25, 2013	27.39	27.46	27.09	27.31	1,871,404	+0.00(+0.00%)
Mar 22, 2013	27.53	27.82	27.12	27.31	2,735,435	+0.38(+1.42%)
Mar 21, 2013	26.98	27.29	26.87	26.93	1,476,859	-0.41(-1.50%)
Mar 20, 2013	27.28	27.51	27.04	27.34	2,699,493	+0.25(+0.93%)
Mar 19, 2013	27.45	27.69	26.97	27.09	4,574,647	-0.04(-0.15%)
Mar 18, 2013	27.99	28.14	26.89	27.13	7,290,856	-1.36(-4.77%)
Mar 15, 2013	28.58	28.79	28.30	28.49	4,444,632	-0.30(-1.05%)
Mar 14, 2013	28.55	29.00	28.44	28.79	2,807,401	+0.28(+0.99%)
Mar 13, 2013	28.66	28.78	28.18	28.51	2,456,010	-0.08(-0.29%)
Mar 12, 2013	28.66	28.78	28.40	28.59	2,309,091	-0.25(-0.85%)
Mar 11, 2013	28.98	29.13	28.59	28.84	3,963,724	+0.15(+0.51%)
Mar 08, 2013	28.60	28.85	28.25	28.69	7,715,526	-0.55(-1.87%)
Mar 07, 2013	29.53	30.01	29.18	29.24	2,332,587	-0.15(-0.50%)
Mar 06, 2013	29.68	29.89	29.30	29.39	1,054,705	-0.26(-0.89%)
Mar 05, 2013	29.40	29.73	29.21	29.65	2,125,612	+0.66(+2.27%)
Mar 04, 2013	29.07	29.17	28.58	28.99	2,285,195	-0.39(-1.34%)
Mar 01, 2013	29.07	29.58	28.57	29.39	2,246,224	-0.12(-0.40%)
Feb 28, 2013	29.96	30.12	29.50	29.50	1,603,500	+0.02(+0.06%)
Feb 27, 2013	28.82	29.69	28.80	29.49	1,768,344	+0.86(+3.00%)
Feb 26, 2013	28.92	28.97	28.03	28.63	2,099,326	-0.17(-0.60%)
Feb 22, 2013	28.25	29.03	28.25	28.80	1,726,385	+0.48(+1.71%)
Feb 21, 2013	28.83	28.86	27.98	28.32	2,553,469	-0.46(-1.59%)
Feb 20, 2013	29.86	29.91	28.71	28.77	1,832,500	-1.09(-3.64%)
Feb 19, 2013	29.45	30.12	29.36	29.86	2,145,296	+0.42(+1.43%)
Feb 15, 2013	29.80	29.89	29.07	29.44	1,587,604	-0.37(-1.22%)
Feb 14, 2013	29.78	30.02	29.60	29.81	1,200,900	-0.13(-0.44%)
Feb 13, 2013	29.71	30.08	29.47	29.94	2,890,020	+0.21(+0.69%)
Feb 12, 2013	29.21	29.97	29.05	29.73	2,551,124	+0.42(+1.43%)
Feb 11, 2013	28.74	29.53	28.58	29.31	3,246,867	+0.14(+0.47%)
Feb 08, 2013	27.94	29.32	27.90	29.18	5,896,245	+1.35(+4.86%)
Feb 07, 2013	27.80	27.86	27.20	27.82	2,577,778	+0.03(+0.10%)
Feb 06, 2013	27.17	27.80	27.06	27.80	4,116,947	+1.00(+3.75%)
Feb 04, 2013	27.69	27.75	26.79	26.79	11,711,439	-1.29(-4.58%)

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.