Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.20	18.26	17.98	18.25	661,405	+0.14(+0.75%)
Apr 29, 2013	18.26	18.37	18.08	18.11	695,694	-0.06(-0.35%)
Apr 26, 2013	18.14	18.21	17.94	18.17	895,500	-0.03(-0.17%)
Apr 25, 2013	18.23	18.46	18.14	18.21	1,853,089	+0.11(+0.61%)
Apr 24, 2013	18.12	18.22	18.02	18.10	495,235	+0.02(+0.09%)
Apr 23, 2013	18.25	18.44	18.06	18.08	754,624	+0.00(+0.00%)
Apr 22, 2013	18.33	18.36	17.77	18.08	1,386,800	-0.19(-1.04%)
Apr 19, 2013	17.41	18.33	17.32	18.27	1,297,659	+0.05(+0.28%)
Apr 18, 2013	18.25	18.37	18.14	18.22	616,528	+0.04(+0.24%)
Apr 17, 2013	18.47	18.49	18.08	18.17	772,894	-0.36(-1.93%)
Apr 16, 2013	18.33	18.57	18.31	18.53	868,919	+0.35(+1.92%)
Apr 15, 2013	19.22	19.23	18.10	18.18	847,654	-0.66(-3.50%)
Apr 12, 2013	18.75	18.87	18.51	18.84	564,495	-0.06(-0.29%)
Apr 11, 2013	18.83	19.07	18.82	18.90	807,002	+0.00(+0.00%)
Apr 10, 2013	18.57	18.98	18.38	18.90	740,262	+0.48(+2.63%)
Apr 09, 2013	18.69	18.78	18.40	18.41	616,327	-0.19(-1.02%)
Apr 08, 2013	18.72	18.76	18.50	18.60	663,314	-0.16(-0.85%)
Apr 05, 2013	18.10	18.80	18.00	18.76	628,328	+0.36(+1.94%)
Apr 04, 2013	18.29	18.43	18.06	18.41	477,394	+0.17(+0.91%)
Apr 03, 2013	18.37	18.44	18.07	18.24	654,245	-0.10(-0.56%)
Apr 02, 2013	18.81	18.93	18.33	18.34	1,244,187	-0.36(-1.95%)
Apr 01, 2013	19.07	19.16	18.56	18.71	607,665	-0.44(-2.28%)
Mar 28, 2013	19.10	19.23	18.99	19.14	568,857	+0.10(+0.54%)
Mar 27, 2013	19.08	19.08	18.71	19.04	554,316	-0.10(-0.54%)
Mar 26, 2013	19.28	19.37	18.97	19.14	433,793	-0.02(-0.08%)
Mar 25, 2013	19.56	19.68	18.88	19.16	607,447	-0.29(-1.51%)
Mar 22, 2013	19.34	19.65	19.34	19.45	741,525	+0.21(+1.11%)
Mar 21, 2013	19.55	19.62	19.15	19.24	980,558	-0.40(-2.06%)
Mar 20, 2013	19.42	19.76	19.39	19.64	667,840	+0.18(+0.94%)
Mar 19, 2013	19.56	19.66	19.28	19.46	590,128	-0.02(-0.12%)
Mar 18, 2013	19.26	19.62	19.12	19.48	739,614	+0.08(+0.41%)
Mar 15, 2013	19.50	19.57	19.16	19.41	854,188	-0.12(-0.61%)
Mar 14, 2013	19.33	19.54	19.17	19.52	438,381	+0.22(+1.15%)
Mar 13, 2013	18.62	19.33	18.62	19.30	722,932	+0.69(+3.71%)
Mar 12, 2013	18.64	18.72	18.52	18.61	376,122	-0.05(-0.26%)
Mar 11, 2013	18.60	18.69	18.56	18.66	431,418	+0.07(+0.38%)
Mar 08, 2013	18.41	18.63	18.29	18.59	614,520	+0.33(+1.82%)
Mar 07, 2013	18.32	18.37	18.16	18.26	412,372	-0.09(-0.48%)
Mar 06, 2013	18.51	18.61	18.27	18.34	378,279	-0.10(-0.56%)
Mar 05, 2013	18.29	18.49	18.29	18.45	418,718	+0.24(+1.31%)
Mar 04, 2013	18.20	18.26	17.97	18.21	531,705	+0.01(+0.04%)
Mar 01, 2013	18.12	18.38	17.99	18.20	681,511	-0.06(-0.30%)
Feb 28, 2013	18.17	18.42	18.03	18.26	511,930	+0.20(+1.10%)
Feb 27, 2013	17.88	18.20	17.84	18.06	953,850	+0.21(+1.20%)
Feb 26, 2013	17.78	17.91	17.53	17.84	904,742	+0.18(+1.03%)
Feb 25, 2013	18.19	18.19	17.66	17.66	505,294	-0.44(-2.45%)
Feb 22, 2013	18.01	18.19	17.91	18.10	477,664	+0.21(+1.20%)
Feb 21, 2013	18.18	18.33	17.74	17.89	691,769	-0.26(-1.44%)
Feb 20, 2013	18.65	18.65	18.12	18.15	483,841	-0.48(-2.60%)
Feb 19, 2013	18.46	18.68	18.45	18.64	548,803	+0.25(+1.34%)
Feb 15, 2013	18.67	18.88	18.38	18.39	1,398,438	-0.21(-1.15%)
Feb 14, 2013	18.42	18.61	18.42	18.60	627,894	+0.17(+0.95%)
Feb 13, 2013	18.58	18.76	18.35	18.43	562,387	-0.13(-0.68%)
Feb 12, 2013	18.67	18.68	18.48	18.56	521,681	-0.03(-0.17%)
Feb 11, 2013	18.67	18.82	18.55	18.59	438,009	-0.02(-0.13%)
Feb 08, 2013	18.52	18.72	18.49	18.61	551,581	+0.17(+0.95%)
Feb 07, 2013	18.73	18.73	18.37	18.44	669,405	-0.21(-1.11%)
Feb 06, 2013	18.57	18.72	18.46	18.64	706,019	+0.01(+0.04%)
Feb 04, 2013	18.74	18.79	18.53	18.64	415,249	-0.11(-0.59%)

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.