Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.35	18.42	18.29	18.36	1,229,280	-0.03(-0.16%)
Apr 29, 2013	18.20	18.42	18.18	18.39	719,941	+0.40(+2.20%)
Apr 26, 2013	17.95	18.01	17.98	18.00	1,261,468	+0.02(+0.08%)
Apr 25, 2013	18.05	18.12	17.97	17.98	879,122	-0.07(-0.37%)
Apr 24, 2013	17.93	18.10	17.91	18.05	1,732,618	+0.25(+1.39%)
Apr 23, 2013	17.64	17.82	17.64	17.80	2,294,986	+0.45(+2.59%)
Apr 22, 2013	17.28	17.38	17.14	17.35	1,003,127	+0.12(+0.70%)
Apr 19, 2013	17.23	17.31	17.17	17.23	900,341	+0.22(+1.28%)
Apr 18, 2013	17.12	17.13	16.92	17.02	1,551,941	-0.06(-0.35%)
Apr 17, 2013	17.31	17.31	16.95	17.08	795,945	-0.58(-3.31%)
Apr 16, 2013	17.66	17.67	17.52	17.66	283,587	+0.30(+1.72%)
Apr 15, 2013	17.60	17.61	17.35	17.36	582,796	-0.45(-2.52%)
Apr 12, 2013	17.71	17.82	17.64	17.81	646,905	-0.07(-0.38%)
Apr 11, 2013	17.85	18.01	17.82	17.88	298,733	+0.16(+0.93%)
Apr 10, 2013	17.63	17.77	17.61	17.71	449,998	+0.25(+1.46%)
Apr 09, 2013	17.42	17.54	17.29	17.46	437,366	+0.07(+0.39%)
Apr 08, 2013	17.32	17.40	17.29	17.39	659,763	+0.04(+0.22%)
Apr 05, 2013	17.19	17.36	17.17	17.35	1,477,787	-0.16(-0.90%)
Apr 04, 2013	17.39	17.53	17.33	17.51	504,047	+0.03(+0.17%)
Apr 03, 2013	17.64	17.69	17.44	17.48	498,909	-0.06(-0.34%)
Apr 02, 2013	17.53	17.75	17.50	17.54	2,566,084	+0.27(+1.56%)
Apr 01, 2013	17.33	17.39	17.23	17.27	384,663	-0.10(-0.60%)
Mar 28, 2013	17.36	17.43	17.30	17.38	1,438,720	+0.16(+0.96%)
Mar 27, 2013	17.06	17.23	17.03	17.21	3,426,083	-0.29(-1.67%)
Mar 26, 2013	17.50	17.58	17.39	17.50	696,367	+0.14(+0.82%)
Mar 25, 2013	17.79	17.82	17.28	17.36	2,939,501	-0.47(-2.64%)
Mar 22, 2013	17.75	17.88	17.68	17.83	2,120,377	+0.21(+1.19%)
Mar 21, 2013	17.63	17.77	17.54	17.62	2,018,984	-0.29(-1.63%)
Mar 20, 2013	17.94	18.00	17.88	17.91	6,288,292	+0.23(+1.31%)
Mar 19, 2013	17.86	17.91	17.53	17.68	4,485,949	-0.20(-1.13%)
Mar 18, 2013	17.76	18.05	17.76	17.88	3,289,987	-0.25(-1.38%)
Mar 15, 2013	18.17	18.21	18.07	18.13	1,332,448	-0.06(-0.31%)
Mar 14, 2013	18.06	18.23	18.03	18.19	3,199,357	+0.18(+1.00%)
Mar 13, 2013	17.99	18.04	17.86	18.01	3,188,624	-0.07(-0.37%)
Mar 12, 2013	18.18	18.22	18.02	18.08	842,333	-0.04(-0.25%)
Mar 11, 2013	18.02	18.13	17.99	18.12	2,644,058	+0.03(+0.17%)
Mar 08, 2013	18.06	18.12	17.91	18.09	4,001,775	+0.06(+0.33%)
Mar 07, 2013	17.94	18.06	17.90	18.03	1,557,142	+0.22(+1.26%)
Mar 06, 2013	17.88	17.91	17.73	17.81	1,501,676	-0.03(-0.17%)
Mar 05, 2013	17.82	17.91	17.80	17.84	1,196,208	+0.22(+1.28%)
Mar 04, 2013	17.46	17.62	17.43	17.61	374,680	+0.11(+0.64%)
Mar 01, 2013	17.38	17.53	17.27	17.50	1,103,393	-0.07(-0.38%)
Feb 28, 2013	17.61	17.74	17.57	17.57	797,265	-0.09(-0.51%)
Feb 27, 2013	17.31	17.71	17.30	17.66	2,375,288	+0.41(+2.39%)
Feb 26, 2013	17.35	17.44	17.10	17.25	988,582	+0.14(+0.83%)
Feb 25, 2013	18.19	18.19	17.06	17.11	2,034,139	-0.71(-3.99%)
Feb 22, 2013	17.64	17.82	17.55	17.82	1,052,422	+0.43(+2.45%)
Feb 21, 2013	17.46	17.50	17.30	17.39	2,795,559	-0.40(-2.27%)
Feb 20, 2013	18.10	18.12	17.78	17.79	1,529,600	-0.34(-1.86%)
Feb 19, 2013	18.01	18.15	18.01	18.13	3,006,936	+0.41(+2.32%)
Feb 15, 2013	17.85	17.88	17.63	17.72	1,812,818	-0.05(-0.29%)
Feb 14, 2013	17.71	17.82	17.67	17.77	618,711	-0.19(-1.08%)
Feb 13, 2013	18.00	18.06	17.93	17.97	491,970	+0.07(+0.38%)
Feb 12, 2013	17.79	17.97	17.78	17.90	2,810,329	+0.19(+1.10%)
Feb 11, 2013	17.73	17.78	17.58	17.70	2,519,079	+0.04(+0.25%)
Feb 08, 2013	17.61	17.69	17.59	17.66	312,798	+0.13(+0.77%)
Feb 07, 2013	17.76	17.76	17.41	17.52	406,661	-0.32(-1.80%)
Feb 06, 2013	17.72	17.88	17.71	17.85	408,790	+0.01(+0.08%)
Feb 04, 2013	18.15	18.19	17.80	17.83	1,110,565	-0.79(-4.22%)

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.