Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.94	25.09	24.72	24.95	0	-0.01(-0.05%)
Apr 29, 2013	24.81	25.01	24.71	24.97	559,028	+0.23(+0.94%)
Apr 26, 2013	24.73	24.84	24.70	24.73	648,192	+0.04(+0.16%)
Apr 25, 2013	25.05	25.21	24.09	24.70	0	+0.61(+2.53%)
Apr 24, 2013	24.21	24.35	23.94	24.09	1,122,233	-0.06(-0.27%)
Apr 23, 2013	24.37	24.37	23.83	24.15	523,344	+0.02(+0.08%)
Apr 22, 2013	24.13	24.35	23.67	24.13	538,246	+0.09(+0.38%)
Apr 19, 2013	23.89	24.24	23.75	24.04	791,672	+0.18(+0.73%)
Apr 18, 2013	24.29	24.40	23.71	23.87	1,371,432	-0.34(-1.39%)
Apr 17, 2013	24.31	24.41	23.76	24.20	1,199,422	-0.23(-0.93%)
Apr 16, 2013	24.33	24.58	24.06	24.43	1,691,014	+1.03(+4.40%)
Apr 15, 2013	24.62	24.69	23.31	23.40	1,284,932	-1.37(-5.55%)
Apr 12, 2013	24.58	24.79	24.48	24.77	597,845	+0.02(+0.08%)
Apr 11, 2013	24.85	25.08	24.65	24.75	835,056	-0.14(-0.57%)
Apr 10, 2013	24.21	24.97	24.09	24.90	835,419	+0.81(+3.36%)
Apr 09, 2013	24.29	24.29	23.95	24.09	546,522	-0.13(-0.54%)
Apr 08, 2013	24.18	24.29	24.03	24.22	466,792	+0.03(+0.11%)
Apr 05, 2013	23.30	24.27	22.80	24.19	1,203,794	+0.52(+2.19%)
Apr 04, 2013	23.68	23.72	23.44	23.67	422,814	+0.01(+0.03%)
Apr 03, 2013	24.09	24.12	23.36	23.66	1,238,882	-0.36(-1.48%)
Apr 02, 2013	24.35	24.75	23.98	24.02	622,063	-0.27(-1.09%)
Apr 01, 2013	24.79	24.84	24.16	24.29	751,945	-0.47(-1.91%)
Mar 28, 2013	24.77	24.97	24.66	24.76	642,135	+0.03(+0.10%)
Mar 27, 2013	24.47	24.76	24.23	24.73	775,295	+0.16(+0.63%)
Mar 26, 2013	24.79	25.01	24.48	24.58	965,108	-0.09(-0.37%)
Mar 25, 2013	24.99	25.12	24.35	24.67	881,586	-0.12(-0.47%)
Mar 22, 2013	24.35	24.99	24.04	24.79	1,990,812	+1.25(+5.32%)
Mar 21, 2013	24.11	24.15	23.41	23.53	707,915	-0.64(-2.63%)
Mar 20, 2013	23.89	24.35	23.84	24.17	1,058,769	+0.14(+0.59%)
Mar 19, 2013	24.21	24.29	23.78	24.03	676,298	-0.21(-0.86%)
Mar 18, 2013	24.08	24.42	24.01	24.23	637,443	-0.09(-0.37%)
Mar 15, 2013	24.45	24.48	24.06	24.33	1,380,928	-0.17(-0.69%)
Mar 14, 2013	24.25	24.49	23.99	24.49	880,872	+0.30(+1.23%)
Mar 13, 2013	23.35	24.27	23.35	24.20	1,428,822	+0.84(+3.61%)
Mar 12, 2013	23.42	23.44	23.15	23.35	496,729	-0.04(-0.17%)
Mar 11, 2013	23.38	23.55	23.31	23.39	469,304	-0.20(-0.85%)
Mar 08, 2013	23.42	23.59	23.18	23.59	940,645	+0.38(+1.62%)
Mar 07, 2013	23.29	23.35	23.06	23.22	774,777	-0.13(-0.56%)
Mar 06, 2013	23.59	23.82	23.25	23.35	984,290	-0.26(-1.10%)
Mar 05, 2013	23.25	23.78	23.25	23.61	1,111,043	+0.53(+2.27%)
Mar 04, 2013	22.84	23.14	22.84	23.08	866,744	+0.13(+0.57%)
Mar 01, 2013	23.09	23.22	22.78	22.95	871,468	-0.37(-1.58%)
Feb 28, 2013	23.15	23.42	22.95	23.32	790,252	+0.23(+0.98%)
Feb 27, 2013	22.81	23.30	22.69	23.09	1,499,563	+0.41(+1.80%)
Feb 26, 2013	22.67	22.74	22.50	22.69	1,685,023	+0.23(+1.01%)
Feb 25, 2013	22.92	22.98	22.45	22.46	1,405,935	-0.41(-1.81%)
Feb 22, 2013	22.66	22.88	22.47	22.87	754,404	+0.35(+1.55%)
Feb 21, 2013	23.06	23.09	22.41	22.52	1,032,616	-0.57(-2.47%)
Feb 20, 2013	23.33	23.64	22.95	23.09	1,133,260	-0.28(-1.19%)
Feb 19, 2013	23.26	23.44	23.20	23.37	1,073,619	+0.00(+0.00%)
Feb 15, 2013	23.68	23.81	23.35	23.37	1,110,068	-0.16(-0.66%)
Feb 14, 2013	23.33	23.75	23.30	23.53	938,120	+0.08(+0.33%)
Feb 13, 2013	23.09	23.45	23.06	23.45	918,790	+0.37(+1.60%)
Feb 12, 2013	23.09	23.17	22.98	23.08	1,150,481	+0.01(+0.03%)
Feb 11, 2013	22.94	23.08	22.78	23.07	1,166,310	+0.10(+0.42%)
Feb 08, 2013	22.82	23.10	22.61	22.98	1,822,206	+0.23(+1.03%)
Feb 07, 2013	23.44	23.44	22.46	22.74	3,300,469	-1.27(-5.29%)
Feb 06, 2013	24.05	24.17	23.88	24.01	1,344,724	-0.03(-0.13%)
Feb 04, 2013	24.16	24.36	23.78	24.05	698,355	-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.