Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.10	18.54	18.07	18.54	409,320	+0.40(+2.18%)
Apr 29, 2013	18.12	18.25	18.09	18.15	147,222	+0.05(+0.27%)
Apr 26, 2013	17.82	18.13	17.84	18.10	552,059	+0.26(+1.44%)
Apr 25, 2013	17.54	17.91	17.50	17.84	780,101	+0.34(+1.92%)
Apr 24, 2013	17.63	17.78	17.46	17.50	328,895	-0.17(-0.95%)
Apr 23, 2013	17.29	17.79	17.19	17.67	559,483	+0.45(+2.64%)
Apr 22, 2013	17.17	17.26	16.96	17.22	455,009	+0.11(+0.64%)
Apr 19, 2013	16.86	17.14	16.77	17.11	228,558	+0.26(+1.53%)
Apr 18, 2013	17.20	17.20	16.76	16.85	280,177	-0.28(-1.62%)
Apr 17, 2013	17.04	17.21	16.66	17.13	418,430	-0.05(-0.29%)
Apr 16, 2013	17.25	17.32	16.98	17.18	254,775	+0.09(+0.52%)
Apr 15, 2013	17.63	17.65	16.92	17.09	429,684	-0.66(-3.73%)
Apr 12, 2013	17.73	17.87	17.69	17.75	205,590	-0.07(-0.39%)
Apr 11, 2013	17.86	17.98	17.77	17.82	221,967	-0.05(-0.28%)
Apr 10, 2013	17.35	17.94	17.35	17.87	303,154	+0.54(+3.14%)
Apr 09, 2013	17.54	17.58	17.33	17.33	278,399	-0.22(-1.24%)
Apr 08, 2013	17.48	17.56	17.33	17.54	241,799	+0.11(+0.62%)
Apr 05, 2013	17.52	17.52	17.33	17.44	320,769	-0.36(-2.00%)
Apr 04, 2013	17.81	17.82	17.61	17.79	250,404	+0.00(+0.00%)
Apr 03, 2013	18.15	18.16	17.74	17.79	273,188	-0.27(-1.48%)
Apr 02, 2013	18.11	18.26	17.99	18.06	293,382	+0.06(+0.33%)
Apr 01, 2013	17.99	18.10	17.57	18.00	380,317	+0.01(+0.06%)
Mar 28, 2013	17.94	18.08	17.72	17.99	347,832	+0.10(+0.55%)
Mar 27, 2013	17.90	17.96	17.82	17.89	147,817	-0.06(-0.33%)
Mar 26, 2013	17.90	18.05	17.83	17.95	193,282	+0.12(+0.67%)
Mar 25, 2013	18.03	18.14	17.71	17.83	265,846	-0.15(-0.83%)
Mar 22, 2013	18.05	18.19	17.88	17.98	159,974	-0.07(-0.38%)
Mar 21, 2013	18.07	18.24	17.94	18.05	189,840	-0.16(-0.87%)
Mar 20, 2013	18.12	18.22	18.01	18.21	169,987	+0.15(+0.82%)
Mar 19, 2013	18.09	18.19	17.85	18.06	270,496	-0.03(-0.16%)
Mar 18, 2013	18.01	18.26	18.01	18.09	173,334	-0.12(-0.65%)
Mar 15, 2013	18.27	18.28	18.09	18.21	507,845	-0.06(-0.33%)
Mar 14, 2013	18.18	18.34	18.10	18.27	168,362	+0.09(+0.49%)
Mar 13, 2013	18.07	18.24	18.02	18.18	148,290	+0.10(+0.55%)
Mar 12, 2013	18.22	18.32	18.00	18.08	314,000	-0.20(-1.08%)
Mar 11, 2013	17.99	18.30	17.99	18.28	412,353	+0.25(+1.37%)
Mar 08, 2013	18.01	18.04	17.81	18.03	302,497	+0.16(+0.89%)
Mar 07, 2013	17.73	17.87	17.61	17.87	289,490	+0.11(+0.61%)
Mar 06, 2013	17.80	17.83	17.54	17.76	171,609	+0.01(+0.06%)
Mar 05, 2013	17.69	18.01	17.65	17.75	219,443	+0.15(+0.84%)
Mar 04, 2013	17.67	17.80	17.54	17.60	448,655	-0.11(-0.61%)
Mar 01, 2013	17.68	17.81	17.45	17.71	477,803	-0.11(-0.61%)
Feb 28, 2013	17.96	18.03	17.81	17.82	242,330	-0.10(-0.55%)
Feb 27, 2013	17.79	18.04	17.79	17.92	156,410	+0.15(+0.83%)
Feb 26, 2013	17.81	17.97	17.70	17.77	268,162	+0.07(+0.39%)
Feb 25, 2013	18.04	18.13	17.70	17.70	487,227	-0.27(-1.49%)
Feb 22, 2013	17.94	17.99	17.72	17.97	214,909	+0.14(+0.78%)
Feb 21, 2013	17.90	18.02	17.79	17.83	256,311	-0.05(-0.28%)
Feb 20, 2013	18.38	18.48	17.87	17.88	286,679	-0.53(-2.90%)
Feb 19, 2013	18.25	18.45	18.18	18.41	579,939	+0.20(+1.09%)
Feb 15, 2013	18.23	18.41	18.06	18.22	409,783	+0.03(+0.16%)
Feb 14, 2013	18.05	18.29	18.05	18.19	240,135	+0.06(+0.33%)
Feb 13, 2013	18.08	18.23	18.03	18.13	329,091	+0.07(+0.38%)
Feb 12, 2013	18.03	18.08	17.86	18.06	475,513	+0.02(+0.11%)
Feb 11, 2013	17.92	18.07	17.71	18.04	346,998	+0.09(+0.50%)
Feb 08, 2013	18.00	18.09	17.89	17.95	345,675	-0.05(-0.28%)
Feb 07, 2013	17.82	18.01	17.64	18.00	382,155	+0.22(+1.22%)
Feb 06, 2013	17.65	17.89	17.59	17.78	353,697	+0.29(+1.63%)
Feb 04, 2013	17.71	17.88	17.48	17.50	642,358	-0.33(-1.83%)

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.