Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	12.09	12.47	11.72	12.47	3,307,561	+0.30(+2.47%)
Apr 29, 2013	12.38	12.54	12.09	12.17	3,078,921	-0.06(-0.49%)
Apr 26, 2013	12.71	12.67	12.15	12.23	3,394,000	-0.44(-3.47%)
Apr 25, 2013	13.00	13.03	12.56	12.67	26,722,134	+0.01(+0.08%)
Apr 24, 2013	12.13	12.71	12.05	12.66	3,897,482	+0.81(+6.84%)
Apr 23, 2013	12.05	12.13	11.71	11.85	3,479,287	-0.32(-2.63%)
Apr 22, 2013	12.29	12.29	11.91	12.17	2,714,417	+0.36(+3.05%)
Apr 19, 2013	11.93	12.11	11.41	11.81	6,444,942	+0.01(+0.08%)
Apr 18, 2013	11.60	11.87	11.45	11.80	5,198,573	+0.40(+3.51%)
Apr 17, 2013	12.00	12.27	11.32	11.40	5,185,266	-0.48(-4.04%)
Apr 16, 2013	12.65	12.75	11.80	11.88	5,840,017	-0.27(-2.22%)
Apr 15, 2013	12.05	12.49	11.87	12.15	8,305,755	-1.12(-8.44%)
Apr 12, 2013	13.85	13.87	13.20	13.27	7,702,600	-0.96(-6.75%)
Apr 11, 2013	14.33	14.62	14.21	14.23	4,346,270	-0.17(-1.18%)
Apr 10, 2013	14.85	15.00	14.40	14.40	5,943,333	-0.68(-4.51%)
Apr 09, 2013	14.41	15.22	14.36	15.08	3,477,448	+0.64(+4.43%)
Apr 08, 2013	14.60	14.90	14.38	14.44	4,014,452	-0.06(-0.41%)
Apr 05, 2013	14.80	15.19	14.47	14.50	5,078,240	+0.08(+0.55%)
Apr 04, 2013	13.86	14.44	13.70	14.42	3,847,937	+0.49(+3.52%)
Apr 03, 2013	14.48	14.73	13.65	13.93	4,053,770	-0.65(-4.46%)
Apr 02, 2013	15.13	15.17	14.58	14.58	2,173,235	-0.77(-5.02%)
Apr 01, 2013	15.70	15.70	15.33	15.35	1,685,836	-0.30(-1.92%)
Mar 28, 2013		15.65	15.65	15.65	0	+0.05(+0.32%)
Mar 27, 2013	15.28	15.72	15.24	15.60	2,085,628	+0.35(+2.30%)
Mar 26, 2013	15.35	15.40	15.16	15.25	1,860,965	-0.22(-1.42%)
Mar 25, 2013	15.81	15.81	15.32	15.47	26,123,984	-0.53(-3.31%)
Mar 22, 2013	15.79	16.02	15.67	16.00	2,100,231	+0.11(+0.69%)
Mar 21, 2013	15.55	15.98	15.44	15.89	3,962,837	+0.42(+2.71%)
Mar 20, 2013	15.54	15.54	15.24	15.47	2,819,256	-0.05(-0.32%)
Mar 19, 2013	15.15	15.57	15.07	15.52	3,192,387	+0.46(+3.05%)
Mar 18, 2013	15.06	15.24	14.90	15.06	2,611,181	+0.21(+1.41%)
Mar 15, 2013	15.01	15.14	14.72	14.85	3,708,445	-0.06(-0.40%)
Mar 14, 2013	14.54	14.99	14.43	14.91	3,600,488	+0.29(+1.98%)
Mar 13, 2013	15.07	15.12	14.56	14.62	1,883,540	-0.41(-2.73%)
Mar 12, 2013	14.85	15.20	14.77	15.03	2,720,069	+0.44(+3.02%)
Mar 11, 2013	14.73	14.80	14.50	14.59	1,878,626	-0.10(-0.68%)
Mar 08, 2013	14.46	14.89	14.30	14.69	2,820,243	+0.02(+0.14%)
Mar 07, 2013	14.98	15.17	14.54	14.67	4,170,095	-0.16(-1.08%)
Mar 06, 2013	14.11	14.84	14.00	14.83	4,439,594	+0.70(+4.95%)
Mar 05, 2013	14.47	14.58	14.09	14.13	3,431,953	-0.09(-0.63%)
Mar 04, 2013	15.18	15.23	14.15	14.22	3,320,716	-0.96(-6.32%)
Mar 01, 2013	15.39	15.39	15.02	15.18	1,781,381	+0.00(+0.00%)
Feb 28, 2013	15.40	15.28	15.02	15.18	3,499,860	-0.22(-1.43%)
Feb 27, 2013	15.70	15.80	15.37	15.40	2,869,583	-0.42(-2.65%)
Feb 26, 2013	15.73	16.01	15.30	15.82	2,916,927	+0.10(+0.64%)
Feb 25, 2013	15.51	15.91	15.43	15.72	2,764,640	+0.44(+2.88%)
Feb 22, 2013	15.65	15.74	15.23	15.28	2,357,699	-0.15(-0.97%)
Feb 21, 2013	15.05	15.65	14.90	15.43	3,830,538	+0.74(+5.04%)
Feb 20, 2013	14.96	14.98	14.61	14.69	6,364,377	-0.54(-3.55%)
Feb 19, 2013	15.31	15.35	15.02	15.23	2,100,294	+0.03(+0.20%)
Feb 15, 2013		15.20	15.20	15.20	0	-0.45(-2.88%)
Feb 14, 2013	15.84	16.06	15.62	15.65	2,432,937	-0.16(-1.01%)
Feb 13, 2013	16.02	16.10	15.74	15.81	2,202,196	-0.15(-0.94%)
Feb 12, 2013	15.82	16.12	15.62	15.96	2,718,373	+0.19(+1.20%)
Feb 11, 2013	16.41	16.45	15.77	15.77	2,558,064	-0.82(-4.94%)
Feb 08, 2013	16.76	16.85	16.50	16.59	1,117,673	-0.14(-0.84%)
Feb 07, 2013	16.31	16.98	16.31	16.73	3,471,745	+0.29(+1.76%)
Feb 06, 2013	16.43	16.54	16.29	16.44	1,622,247	+0.02(+0.12%)
Feb 04, 2013	16.28	16.66	16.28	16.42	1,106,774	-0.06(-0.36%)

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.