Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.90	16.72	15.90	16.50	7,247,157	+0.72(+4.56%)
Apr 29, 2013	15.60	15.85	15.51	15.78	4,838,898	+0.53(+3.48%)
Apr 26, 2013	15.15	15.34	14.92	15.25	2,606,275	+0.10(+0.66%)
Apr 25, 2013	15.41	15.71	14.92	15.15	4,971,030	-0.10(-0.66%)
Apr 24, 2013	14.85	15.33	14.78	15.25	4,428,677	+0.51(+3.46%)
Apr 23, 2013	14.45	14.92	14.33	14.74	3,815,918	+0.37(+2.57%)
Apr 22, 2013	14.21	14.49	13.99	14.37	2,348,372	+0.18(+1.27%)
Apr 19, 2013	13.88	14.28	13.43	14.19	3,560,684	+0.39(+2.83%)
Apr 18, 2013	14.15	14.40	13.73	13.80	2,469,757	-0.49(-3.43%)
Apr 17, 2013	14.21	14.58	14.10	14.29	3,559,537	+0.08(+0.56%)
Apr 16, 2013	14.26	14.44	14.15	14.21	2,464,946	+0.20(+1.43%)
Apr 15, 2013	13.66	14.15	13.66	14.01	2,851,163	+0.16(+1.16%)
Apr 12, 2013	13.90	14.19	13.57	13.85	3,487,360	+0.03(+0.22%)
Apr 11, 2013	14.36	14.36	13.43	13.82	8,331,995	-1.11(-7.43%)
Apr 10, 2013	15.12	15.22	14.69	14.93	4,536,913	-0.17(-1.13%)
Apr 09, 2013	14.97	15.15	14.85	15.10	3,233,765	+0.20(+1.34%)
Apr 08, 2013	15.20	15.35	14.90	14.90	2,724,476	-0.02(-0.13%)
Apr 05, 2013	15.05	15.25	14.88	14.92	3,216,007	-0.26(-1.71%)
Apr 04, 2013	15.30	15.52	15.14	15.18	3,541,805	-0.03(-0.20%)
Apr 03, 2013	15.19	15.44	14.81	15.21	6,008,317	-0.13(-0.85%)
Apr 02, 2013	15.45	15.68	15.26	15.34	4,719,127	-0.01(-0.07%)
Apr 01, 2013	14.95	15.61	14.53	15.35	7,911,573	+0.26(+1.72%)
Mar 28, 2013		15.09	15.09	15.09	0	+0.29(+1.96%)
Mar 27, 2013	14.80	15.16	14.53	14.80	6,165,441	+0.13(+0.89%)
Mar 26, 2013	14.80	14.99	14.51	14.67	4,836,537	+0.16(+1.10%)
Mar 25, 2013	14.20	14.92	13.90	14.51	10,040,589	-0.68(-4.48%)
Mar 22, 2013	16.84	17.22	14.97	15.19	15,276,206	-1.33(-8.05%)
Mar 21, 2013	16.40	16.88	16.32	16.52	7,181,780	-0.01(-0.06%)
Mar 20, 2013	16.25	16.84	16.07	16.53	13,157,121	+1.11(+7.20%)
Mar 19, 2013	15.50	15.70	15.27	15.42	3,975,473	-0.03(-0.19%)
Mar 18, 2013	15.10	15.92	14.97	15.45	6,071,608	+0.05(+0.32%)
Mar 15, 2013	15.46	15.58	15.09	15.40	5,687,487	-0.08(-0.52%)
Mar 14, 2013	16.26	16.42	15.38	15.48	10,416,317	-0.56(-3.49%)
Mar 13, 2013	14.52	16.13	14.47	16.04	10,233,271	+1.21(+8.16%)
Mar 12, 2013	15.60	15.80	14.42	14.83	9,641,837	-0.46(-3.01%)
Mar 11, 2013	13.52	15.32	13.36	15.29	11,377,899	+1.86(+13.85%)
Mar 08, 2013	13.83	13.85	13.41	13.43	2,850,124	-0.14(-1.03%)
Mar 07, 2013	13.83	13.95	13.36	13.57	3,636,169	-0.28(-2.02%)
Mar 06, 2013	13.05	13.97	12.92	13.85	5,826,229	+0.95(+7.36%)
Mar 05, 2013	13.24	13.26	12.90	12.90	3,851,110	-0.24(-1.83%)
Mar 04, 2013	13.59	13.65	13.12	13.14	2,943,768	-0.49(-3.60%)
Mar 01, 2013	13.78	14.19	13.42	13.63	4,171,650	-0.35(-2.50%)
Feb 28, 2013	13.50	14.20	13.63	13.98	5,729,068	+0.40(+2.95%)
Feb 27, 2013	13.28	14.00	13.08	13.58	5,040,757	+0.12(+0.89%)
Feb 26, 2013	13.67	13.80	12.92	13.46	5,803,912	-0.02(-0.15%)
Feb 25, 2013	14.00	14.10	13.41	13.48	4,020,424	+0.00(+0.00%)
Feb 22, 2013	14.16	14.31	13.31	13.48	4,961,335	-0.65(-4.60%)
Feb 21, 2013	14.21	14.30	13.60	14.13	6,628,488	+0.18(+1.29%)
Feb 20, 2013	14.20	14.61	13.90	13.95	5,879,073	-0.62(-4.26%)
Feb 19, 2013	14.46	15.00	14.35	14.57	5,925,314	+0.34(+2.39%)
Feb 15, 2013		14.23	14.23	14.23	0	-0.82(-5.45%)
Feb 14, 2013	13.24	15.17	12.96	15.05	11,571,405	+1.05(+7.50%)
Feb 13, 2013	15.11	15.44	13.84	14.00	9,136,500	-1.25(-8.20%)
Feb 12, 2013	15.50	16.15	15.19	15.25	5,384,526	-0.51(-3.24%)
Feb 11, 2013	15.86	16.29	15.41	15.76	6,622,513	-0.75(-4.54%)
Feb 08, 2013	17.20	17.25	16.48	16.51	7,984,431	-0.40(-2.37%)
Feb 07, 2013	16.60	16.94	16.17	16.91	9,715,962	+0.93(+5.82%)
Feb 06, 2013	15.50	16.47	15.25	15.98	12,995,245	+0.99(+6.60%)
Feb 04, 2013	13.70	14.99	13.48	14.99	10,890,299	+1.98(+15.22%)

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.