Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.53	18.76	18.42	18.45	3,074,774	-0.14(-0.75%)
Apr 29, 2013	19.00	19.06	18.57	18.59	3,768,714	-0.47(-2.48%)
Apr 26, 2013	17.92	19.26	18.64	19.06	9,125,022	+0.42(+2.25%)
Apr 25, 2013	18.73	18.87	18.53	18.64	5,815,174	-0.13(-0.67%)
Apr 24, 2013	18.89	18.99	18.62	18.77	3,769,201	-0.09(-0.46%)
Apr 23, 2013	18.57	18.90	18.52	18.85	3,375,860	+0.42(+2.27%)
Apr 22, 2013	18.45	18.45	18.13	18.43	2,997,599	-0.01(-0.07%)
Apr 19, 2013	17.91	18.50	17.87	18.45	5,284,792	+0.56(+3.12%)
Apr 18, 2013	17.78	18.07	17.67	17.89	8,082,489	+0.13(+0.75%)
Apr 17, 2013	18.24	18.28	17.73	17.75	8,880,895	-0.63(-3.44%)
Apr 16, 2013	18.31	18.43	18.15	18.39	3,999,709	+0.18(+0.99%)
Apr 15, 2013	18.87	18.95	18.21	18.21	3,929,765	-0.80(-4.20%)
Apr 12, 2013	19.06	19.21	18.96	19.00	2,367,179	-0.12(-0.63%)
Apr 11, 2013	19.18	19.35	19.10	19.12	3,596,270	-0.13(-0.66%)
Apr 10, 2013	18.98	19.32	18.91	19.25	4,595,416	+0.43(+2.30%)
Apr 09, 2013	18.85	18.95	18.73	18.82	3,151,916	-0.02(-0.11%)
Apr 08, 2013	18.80	18.87	18.71	18.84	3,610,248	+0.03(+0.18%)
Apr 05, 2013	18.74	18.83	18.50	18.81	4,568,897	-0.10(-0.53%)
Apr 04, 2013	19.11	19.22	18.86	18.91	6,987,302	-0.20(-1.04%)
Apr 03, 2013	19.52	19.54	19.09	19.10	5,381,107	-0.34(-1.74%)
Apr 02, 2013	19.56	19.62	19.42	19.44	4,691,073	-0.02(-0.10%)
Apr 01, 2013	19.59	19.74	19.39	19.46	4,469,627	-0.10(-0.51%)
Mar 28, 2013	19.38	19.57	19.27	19.56	3,535,208	+0.17(+0.89%)
Mar 27, 2013	19.16	19.40	19.11	19.39	5,424,390	+0.17(+0.86%)
Mar 26, 2013	18.96	19.24	18.96	19.22	4,640,641	+0.30(+1.58%)
Mar 25, 2013	18.86	19.06	18.81	18.93	4,807,520	+0.09(+0.49%)
Mar 22, 2013	18.55	18.85	18.45	18.83	8,294,191	+0.28(+1.50%)
Mar 21, 2013	18.47	18.68	18.47	18.55	6,694,738	+0.05(+0.25%)
Mar 20, 2013	18.43	18.58	18.33	18.51	6,492,362	+0.15(+0.83%)
Mar 19, 2013	18.41	18.51	18.25	18.35	5,022,523	-0.01(-0.07%)
Mar 18, 2013	18.17	18.47	18.07	18.37	5,856,066	+0.07(+0.40%)
Mar 15, 2013	18.50	18.54	18.23	18.29	6,732,585	-0.28(-1.50%)
Mar 14, 2013	18.57	18.68	18.43	18.57	6,503,864	-0.04(-0.21%)
Mar 13, 2013	18.22	18.67	18.12	18.61	10,931,599	+0.32(+1.73%)
Mar 12, 2013	18.10	18.30	18.00	18.30	8,129,618	+0.24(+1.35%)
Mar 11, 2013	17.91	18.08	17.84	18.05	8,028,045	+0.04(+0.22%)
Mar 08, 2013	17.73	18.16	17.52	18.01	23,746,242	+1.52(+9.21%)
Mar 07, 2013	16.73	16.90	16.39	16.49	10,603,967	-0.18(-1.11%)
Mar 06, 2013	16.64	16.71	16.49	16.68	5,270,648	+0.09(+0.56%)
Mar 05, 2013	16.82	16.84	16.51	16.59	6,141,902	-0.21(-1.26%)
Mar 04, 2013	16.33	16.84	16.28	16.80	6,840,654	+0.44(+2.66%)
Mar 01, 2013	16.39	16.47	16.22	16.36	6,354,004	-0.05(-0.32%)
Feb 28, 2013	16.43	16.51	16.41	16.41	4,072,353	-0.01(-0.08%)
Feb 27, 2013	16.22	16.49	16.22	16.43	5,103,630	+0.18(+1.10%)
Feb 26, 2013	16.12	16.31	16.06	16.25	5,934,505	+0.22(+1.40%)
Feb 25, 2013	16.31	16.39	16.02	16.02	6,002,240	-0.26(-1.58%)
Feb 22, 2013	16.27	16.41	16.14	16.28	5,151,780	+0.08(+0.49%)
Feb 21, 2013	16.18	16.28	15.96	16.20	7,419,783	+0.06(+0.37%)
Feb 20, 2013	16.51	16.55	16.14	16.14	5,603,132	-0.36(-2.20%)
Feb 19, 2013	16.55	16.55	15.82	16.51	13,385,965	-0.07(-0.40%)
Feb 15, 2013	16.44	16.65	16.42	16.57	5,875,887	+0.16(+0.97%)
Feb 14, 2013	16.35	16.46	16.33	16.41	3,514,154	+0.01(+0.08%)
Feb 13, 2013	16.40	16.53	16.32	16.40	5,336,718	+0.07(+0.40%)
Feb 12, 2013	16.14	16.40	16.11	16.33	5,986,201	+0.19(+1.19%)
Feb 11, 2013	16.11	16.16	16.02	16.14	5,258,931	+0.03(+0.20%)
Feb 08, 2013	15.89	16.13	15.87	16.11	3,622,587	+0.20(+1.29%)
Feb 07, 2013	15.85	15.91	15.62	15.91	4,978,554	+0.06(+0.37%)
Feb 06, 2013	15.62	15.88	15.49	15.85	6,089,349	+0.12(+0.76%)
Feb 04, 2013	15.06	15.82	15.03	15.73	10,620,970	+0.63(+4.20%)

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.