Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.62	15.83	15.54	15.80	1,709,868	+0.19(+1.19%)
Apr 29, 2013	15.42	15.65	15.37	15.62	1,479,133	+0.25(+1.62%)
Apr 26, 2013	15.56	15.57	15.35	15.37	1,066,090	-0.20(-1.31%)
Apr 25, 2013	15.51	15.67	15.41	15.57	1,347,850	+0.17(+1.10%)
Apr 24, 2013	15.20	15.42	15.19	15.40	1,618,958	+0.20(+1.28%)
Apr 23, 2013	14.93	15.21	14.90	15.21	2,001,723	+0.36(+2.39%)
Apr 22, 2013	14.76	14.93	14.73	14.85	2,335,702	+0.14(+0.97%)
Apr 19, 2013	14.86	14.86	14.55	14.71	2,670,685	-0.12(-0.78%)
Apr 18, 2013	15.18	15.25	14.72	14.83	2,856,148	-0.29(-1.94%)
Apr 17, 2013	15.36	15.36	14.93	15.12	4,210,854	-0.45(-2.91%)
Apr 16, 2013	15.48	15.61	15.38	15.57	1,999,625	+0.24(+1.56%)
Apr 15, 2013	15.92	15.94	15.31	15.33	4,327,831	-0.66(-4.11%)
Apr 12, 2013	16.16	16.19	15.92	15.99	1,554,158	-0.21(-1.32%)
Apr 11, 2013	16.16	16.21	16.02	16.20	3,455,044	+0.04(+0.22%)
Apr 10, 2013	16.07	16.27	16.06	16.17	3,094,657	+0.12(+0.72%)
Apr 09, 2013	16.10	16.15	15.91	16.05	2,237,103	-0.03(-0.17%)
Apr 08, 2013	16.25	16.25	15.88	16.08	3,359,334	-0.18(-1.09%)
Apr 05, 2013	16.07	16.26	15.85	16.26	4,444,637	-0.07(-0.43%)
Apr 04, 2013	16.15	16.33	16.07	16.33	2,036,873	+0.17(+1.04%)
Apr 03, 2013	16.06	16.18	15.98	16.16	3,310,088	+0.15(+0.94%)
Apr 02, 2013	16.17	16.25	15.94	16.01	2,814,488	-0.11(-0.66%)
Apr 01, 2013	16.43	16.52	16.05	16.11	2,675,811	-0.29(-1.79%)
Mar 28, 2013	16.27	16.41	16.20	16.41	2,449,909	+0.10(+0.60%)
Mar 27, 2013	16.23	16.43	16.15	16.31	2,094,796	-0.04(-0.27%)
Mar 26, 2013	16.48	16.48	16.16	16.35	3,556,241	-0.04(-0.27%)
Mar 25, 2013	16.55	16.57	16.31	16.40	4,577,150	-0.08(-0.49%)
Mar 22, 2013	16.52	16.56	16.22	16.48	4,852,304	-0.04(-0.21%)
Mar 21, 2013	16.95	17.21	16.23	16.51	12,943,066	-0.78(-4.52%)
Mar 20, 2013	17.14	17.38	16.96	17.30	3,816,317	+0.27(+1.56%)
Mar 19, 2013	17.18	17.23	16.89	17.03	2,824,714	-0.13(-0.78%)
Mar 18, 2013	16.98	17.22	16.66	17.16	3,330,932	+0.07(+0.42%)
Mar 15, 2013	17.13	17.16	16.96	17.09	3,615,505	-0.12(-0.67%)
Mar 14, 2013	17.11	17.30	17.03	17.21	2,823,081	+0.20(+1.15%)
Mar 13, 2013	16.90	17.06	16.81	17.01	1,947,291	+0.12(+0.74%)
Mar 12, 2013	17.01	17.06	16.79	16.89	2,914,092	-0.20(-1.14%)
Mar 11, 2013	16.71	17.10	16.65	17.08	2,760,760	+0.31(+1.85%)
Mar 08, 2013	16.74	16.78	16.50	16.77	3,207,138	+0.16(+0.96%)
Mar 07, 2013	16.56	16.82	16.51	16.61	2,550,457	+0.09(+0.54%)
Mar 06, 2013	16.57	16.60	16.37	16.52	2,854,681	+0.06(+0.38%)
Mar 05, 2013	16.37	16.61	16.33	16.46	3,466,434	+0.24(+1.48%)
Mar 04, 2013	16.35	16.36	16.11	16.22	3,410,304	-0.18(-1.08%)
Mar 01, 2013	16.51	16.56	16.31	16.40	3,744,164	-0.23(-1.39%)
Feb 28, 2013	16.56	16.69	16.52	16.63	2,252,698	+0.10(+0.59%)
Feb 27, 2013	16.43	16.59	16.37	16.53	1,916,456	+0.12(+0.70%)
Feb 26, 2013	16.60	16.68	16.32	16.42	3,746,402	-0.10(-0.59%)
Feb 25, 2013	17.06	17.21	16.48	16.51	4,097,246	-0.42(-2.46%)
Feb 22, 2013	16.75	17.07	16.75	16.93	2,313,772	+0.24(+1.44%)
Feb 21, 2013	16.90	16.93	16.49	16.69	3,468,181	-0.32(-1.88%)
Feb 20, 2013	17.52	17.52	16.97	17.01	2,163,516	-0.54(-3.09%)
Feb 19, 2013	17.55	17.69	17.48	17.55	1,568,938	+0.00(+0.00%)
Feb 15, 2013	17.57	17.69	17.49	17.55	1,908,044	+0.02(+0.10%)
Feb 14, 2013	17.42	17.55	17.28	17.54	1,620,509	+0.03(+0.15%)
Feb 13, 2013	17.53	17.54	17.35	17.51	2,159,225	+0.07(+0.41%)
Feb 12, 2013	17.32	17.61	17.24	17.44	2,443,171	+0.07(+0.41%)
Feb 11, 2013	17.10	17.41	17.10	17.37	2,447,088	+0.25(+1.45%)
Feb 08, 2013	17.18	17.27	17.07	17.12	2,831,796	-0.01(-0.05%)
Feb 07, 2013	17.35	17.38	16.98	17.13	2,503,239	-0.21(-1.22%)
Feb 06, 2013	17.37	17.61	17.27	17.34	5,792,584	+0.33(+1.92%)
Feb 04, 2013	17.02	17.28	16.89	17.01	3,495,369	-0.11(-0.62%)

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.