Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.25	24.29	24.05	24.27	1,290,442	+0.03(+0.13%)
Apr 29, 2013	24.11	24.26	24.11	24.24	1,622,489	+0.16(+0.68%)
Apr 26, 2013	24.21	24.23	23.93	24.07	1,024,278	-0.16(-0.65%)
Apr 25, 2013	24.24	24.36	24.18	24.23	1,339,373	+0.05(+0.23%)
Apr 24, 2013	23.97	24.19	23.92	24.18	1,027,539	+0.18(+0.75%)
Apr 23, 2013	23.65	24.00	23.60	24.00	1,592,476	+0.38(+1.62%)
Apr 22, 2013	23.71	23.71	23.36	23.61	3,689,964	-0.05(-0.23%)
Apr 19, 2013	23.39	23.84	23.28	23.67	2,286,838	+0.29(+1.24%)
Apr 18, 2013	23.49	23.68	23.24	23.38	2,556,142	-0.14(-0.60%)
Apr 17, 2013	23.82	24.23	23.32	23.52	2,093,263	-0.37(-1.54%)
Apr 16, 2013	23.75	23.91	23.65	23.89	1,644,369	+0.29(+1.23%)
Apr 15, 2013	24.33	24.33	23.60	23.60	2,027,091	-0.80(-3.27%)
Apr 12, 2013	24.46	24.54	24.29	24.39	1,981,596	-0.17(-0.70%)
Apr 11, 2013	24.70	24.71	24.51	24.57	3,246,086	-0.13(-0.51%)
Apr 10, 2013	24.41	24.72	24.35	24.69	2,891,076	+0.38(+1.58%)
Apr 09, 2013	24.35	24.45	24.21	24.31	1,655,127	-0.05(-0.19%)
Apr 08, 2013	24.14	24.38	23.96	24.36	2,600,016	+0.15(+0.61%)
Apr 05, 2013	23.60	24.21	23.60	24.21	2,006,104	+0.03(+0.13%)
Apr 04, 2013	24.03	24.20	23.95	24.18	1,761,651	+0.19(+0.78%)
Apr 03, 2013	24.38	24.38	23.95	23.99	2,271,269	-0.36(-1.48%)
Apr 02, 2013	24.66	24.66	24.31	24.35	1,554,383	-0.20(-0.80%)
Apr 01, 2013	24.86	24.86	24.42	24.54	1,769,571	-0.30(-1.23%)
Mar 28, 2013	24.89	24.91	24.79	24.85	965,965	-0.05(-0.19%)
Mar 27, 2013	24.83	24.90	24.61	24.89	2,143,744	-0.05(-0.19%)
Mar 26, 2013	24.86	24.96	24.81	24.94	729,141	+0.09(+0.38%)
Mar 25, 2013	24.90	24.94	24.71	24.85	2,658,694	+0.05(+0.19%)
Mar 22, 2013	24.77	24.89	24.73	24.80	1,444,029	+0.04(+0.16%)
Mar 21, 2013	24.74	24.88	23.79	24.76	1,929,944	-0.16(-0.66%)
Mar 20, 2013	24.89	24.95	24.82	24.93	1,613,864	+0.19(+0.76%)
Mar 19, 2013	24.75	24.79	24.58	24.74	2,418,488	+0.09(+0.38%)
Mar 18, 2013	24.65	24.75	24.50	24.64	2,139,927	-0.25(-1.00%)
Mar 15, 2013	24.76	24.90	24.68	24.89	1,975,647	+0.12(+0.50%)
Mar 14, 2013	24.61	24.78	24.56	24.77	1,771,259	+0.25(+1.02%)
Mar 13, 2013	24.39	24.56	24.37	24.52	1,136,818	+0.12(+0.48%)
Mar 12, 2013	24.46	24.51	24.33	24.40	2,413,858	-0.05(-0.22%)
Mar 11, 2013	24.47	24.53	24.31	24.46	2,055,589	+0.09(+0.38%)
Mar 08, 2013	24.47	24.54	24.25	24.37	3,735,939	+0.04(+0.16%)
Mar 07, 2013	24.16	24.33	24.08	24.33	2,424,306	+0.26(+1.10%)
Mar 06, 2013	24.13	24.13	24.00	24.06	1,134,974	+0.07(+0.29%)
Mar 05, 2013	23.91	24.13	23.88	23.99	5,476,799	+0.15(+0.62%)
Mar 04, 2013	23.66	23.86	23.59	23.84	1,696,057	+0.15(+0.62%)
Mar 01, 2013	23.54	23.74	23.32	23.70	1,497,094	+0.03(+0.13%)
Feb 28, 2013	23.58	23.82	23.54	23.66	1,173,681	+0.05(+0.23%)
Feb 27, 2013	23.34	23.69	23.33	23.61	1,166,543	+0.22(+0.93%)
Feb 26, 2013	23.30	23.46	23.12	23.39	3,988,051	-0.40(-1.67%)
Feb 22, 2013	23.66	23.80	23.64	23.79	1,228,848	+0.28(+1.19%)
Feb 21, 2013	23.70	23.84	23.44	23.51	5,564,500	-0.23(-0.98%)
Feb 20, 2013	24.04	24.13	23.74	23.74	2,631,797	-0.28(-1.17%)
Feb 19, 2013	23.96	24.08	23.94	24.02	4,739,943	+0.12(+0.49%)
Feb 15, 2013	23.94	23.98	23.87	23.91	978,333	-0.02(-0.10%)
Feb 14, 2013	23.91	24.01	23.91	23.93	1,240,345	-0.05(-0.23%)
Feb 13, 2013	24.00	24.05	23.86	23.98	1,987,939	+0.02(+0.07%)
Feb 12, 2013	23.85	24.00	23.78	23.97	3,135,058	+0.18(+0.75%)
Feb 11, 2013	23.72	23.83	23.63	23.79	2,968,723	+0.05(+0.20%)
Feb 08, 2013	23.71	23.77	23.66	23.74	938,990	+0.07(+0.30%)
Feb 07, 2013	23.67	23.70	23.48	23.67	1,520,818	+0.02(+0.07%)
Feb 06, 2013	23.52	23.66	23.41	23.66	1,384,315	+0.37(+1.61%)
Feb 04, 2013	23.45	23.52	23.25	23.28	3,854,377	-0.29(-1.22%)

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.