Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.84	13.98	13.76	13.98	1,284,446	+0.16(+1.14%)
Apr 29, 2013	13.69	13.87	13.63	13.82	1,195,546	+0.19(+1.40%)
Apr 26, 2013	13.91	13.89	13.60	13.63	1,778,032	-0.26(-1.85%)
Apr 25, 2013	13.29	14.23	13.29	13.89	3,391,530	+0.69(+5.21%)
Apr 24, 2013	13.17	13.23	13.09	13.20	749,175	+0.02(+0.19%)
Apr 23, 2013	13.02	13.21	13.02	13.17	821,986	+0.24(+1.86%)
Apr 22, 2013	12.92	12.98	12.73	12.93	787,780	+0.00(+0.00%)
Apr 19, 2013	12.84	13.06	12.73	12.93	516,881	+0.10(+0.77%)
Apr 18, 2013	12.99	13.08	12.75	12.83	930,224	-0.16(-1.21%)
Apr 17, 2013	13.11	13.18	12.89	12.99	1,233,478	-0.19(-1.45%)
Apr 16, 2013	13.36	13.36	13.03	13.18	1,181,623	+0.22(+1.73%)
Apr 15, 2013	13.42	13.46	12.94	12.96	1,674,571	-0.55(-4.05%)
Apr 12, 2013	13.60	13.62	13.47	13.50	826,502	-0.13(-0.97%)
Apr 11, 2013	13.60	13.68	13.55	13.64	942,823	+0.06(+0.43%)
Apr 10, 2013	13.62	13.65	13.57	13.58	1,141,223	-0.01(-0.06%)
Apr 09, 2013	13.60	13.61	13.45	13.59	898,941	+0.02(+0.12%)
Apr 08, 2013	13.56	13.63	13.46	13.57	562,099	+0.03(+0.24%)
Apr 05, 2013	13.42	13.60	13.39	13.54	996,375	-0.02(-0.12%)
Apr 04, 2013	13.48	13.59	13.40	13.55	555,461	+0.12(+0.92%)
Apr 03, 2013	13.76	13.76	13.41	13.43	1,195,696	-0.27(-1.99%)
Apr 02, 2013	13.86	13.94	13.67	13.70	1,099,430	-0.09(-0.66%)
Apr 01, 2013	13.86	13.90	13.73	13.79	1,175,216	-0.06(-0.42%)
Mar 28, 2013	13.74	13.88	13.70	13.85	1,039,304	+0.15(+1.09%)
Mar 27, 2013	13.57	13.71	13.56	13.70	776,201	+0.02(+0.18%)
Mar 26, 2013	13.64	13.69	13.60	13.68	948,690	+0.12(+0.86%)
Mar 25, 2013	13.60	13.73	13.50	13.56	626,230	+0.02(+0.12%)
Mar 22, 2013	13.55	13.61	13.48	13.55	695,067	+0.07(+0.49%)
Mar 21, 2013	13.55	13.61	13.48	13.48	824,216	-0.11(-0.79%)
Mar 20, 2013	13.42	13.64	13.40	13.59	875,734	+0.26(+1.93%)
Mar 19, 2013	13.38	13.45	13.27	13.33	1,378,106	-0.02(-0.19%)
Mar 18, 2013	13.39	13.45	13.35	13.36	824,153	-0.11(-0.80%)
Mar 15, 2013	13.49	13.54	13.37	13.46	1,579,263	-0.03(-0.25%)
Mar 14, 2013	13.42	13.52	13.36	13.50	972,514	+0.07(+0.56%)
Mar 13, 2013	13.35	13.47	13.32	13.42	777,888	+0.11(+0.81%)
Mar 12, 2013	13.17	13.38	13.15	13.31	1,527,420	+0.16(+1.19%)
Mar 11, 2013	13.14	13.21	13.10	13.16	756,455	+0.05(+0.38%)
Mar 08, 2013	13.05	13.16	12.98	13.11	1,231,625	+0.12(+0.89%)
Mar 07, 2013	12.97	13.01	12.94	12.99	4,515,561	+0.05(+0.38%)
Mar 06, 2013	13.01	13.09	12.92	12.94	1,969,139	-0.03(-0.25%)
Mar 05, 2013	12.89	13.01	12.80	12.98	1,816,619	+0.15(+1.16%)
Mar 04, 2013	12.79	12.85	12.72	12.83	899,650	+0.02(+0.19%)
Mar 01, 2013	12.78	12.80	12.60	12.80	2,012,214	-0.02(-0.13%)
Feb 28, 2013	12.94	12.95	12.81	12.82	1,522,520	-0.09(-0.70%)
Feb 27, 2013	12.83	12.98	12.82	12.91	1,593,441	+0.09(+0.71%)
Feb 26, 2013	12.78	12.85	12.66	12.82	1,163,690	+0.11(+0.84%)
Feb 25, 2013	13.00	13.02	12.71	12.71	1,085,175	-0.21(-1.66%)
Feb 22, 2013	12.90	12.96	12.80	12.93	1,024,746	+0.06(+0.45%)
Feb 21, 2013	12.86	12.92	12.74	12.87	1,280,411	-0.02(-0.13%)
Feb 20, 2013	12.95	12.96	12.88	12.89	1,633,210	-0.08(-0.64%)
Feb 19, 2013	13.02	13.10	12.95	12.97	5,127,502	+0.01(+0.06%)
Feb 15, 2013	12.90	12.99	12.84	12.96	1,668,670	+0.04(+0.32%)
Feb 14, 2013	13.03	13.06	12.84	12.92	3,225,761	-0.13(-1.01%)
Feb 13, 2013	12.79	13.12	12.74	13.05	4,015,124	+0.42(+3.33%)
Feb 12, 2013	12.45	12.74	12.43	12.63	1,825,506	+0.20(+1.59%)
Feb 11, 2013	12.41	12.45	12.37	12.43	624,014	+0.04(+0.33%)
Feb 08, 2013	12.46	12.46	12.37	12.39	1,596,017	-0.04(-0.33%)
Feb 07, 2013	12.37	12.49	12.28	12.43	1,528,866	+0.07(+0.60%)
Feb 06, 2013	12.31	12.36	12.26	12.36	1,583,141	+0.06(+0.47%)
Feb 04, 2013	12.29	12.32	12.20	12.30	2,796,537	-0.05(-0.40%)

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.