Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.44	18.84	18.33	18.40	1,982,437	+0.01(+0.03%)
Apr 29, 2013	18.31	18.47	18.13	18.39	678,192	+0.21(+1.14%)
Apr 26, 2013	18.60	18.45	18.15	18.18	449,639	-0.27(-1.47%)
Apr 25, 2013	18.49	18.69	18.41	18.45	481,402	+0.01(+0.06%)
Apr 24, 2013	18.17	18.47	18.01	18.44	563,797	+0.28(+1.56%)
Apr 23, 2013	18.13	18.27	17.97	18.16	636,990	+0.12(+0.64%)
Apr 22, 2013	17.91	18.18	17.87	18.04	731,960	+0.21(+1.17%)
Apr 19, 2013	17.75	17.85	17.49	17.84	400,129	+0.22(+1.25%)
Apr 18, 2013	17.66	17.70	17.37	17.62	437,332	+0.11(+0.63%)
Apr 17, 2013	17.82	17.95	17.35	17.51	658,290	-0.39(-2.16%)
Apr 16, 2013	17.89	18.11	17.76	17.89	658,723	+0.41(+2.34%)
Apr 15, 2013	18.12	18.17	17.46	17.48	1,021,459	-0.66(-3.66%)
Apr 12, 2013	17.89	18.18	17.61	18.15	1,031,307	+0.17(+0.96%)
Apr 11, 2013	18.34	18.59	17.91	17.98	1,332,623	-0.33(-1.83%)
Apr 10, 2013	18.36	18.57	18.18	18.31	724,757	+0.03(+0.16%)
Apr 09, 2013	18.64	18.64	18.09	18.28	889,549	-0.21(-1.12%)
Apr 08, 2013	18.31	18.61	17.96	18.49	1,188,695	+0.36(+2.01%)
Apr 05, 2013	17.63	18.27	17.48	18.13	1,112,130	+0.21(+1.16%)
Apr 04, 2013	18.36	18.51	17.75	17.92	1,757,619	-0.49(-2.67%)
Apr 03, 2013	18.60	18.82	17.65	18.41	3,384,186	+0.24(+1.33%)
Apr 02, 2013	19.86	19.97	17.89	18.17	3,422,998	-1.61(-8.14%)
Apr 01, 2013	20.20	20.20	19.77	19.78	645,379	-0.25(-1.24%)
Mar 28, 2013	20.15	20.29	19.99	20.02	571,217	+0.03(+0.17%)
Mar 27, 2013	19.86	20.20	19.79	19.99	639,468	+0.08(+0.38%)
Mar 26, 2013	19.72	20.02	19.72	19.91	601,944	+0.25(+1.26%)
Mar 25, 2013	20.00	20.24	19.63	19.67	1,255,015	+0.25(+1.31%)
Mar 22, 2013	20.64	20.77	19.18	19.41	1,575,944	-1.01(-4.95%)
Mar 21, 2013	20.20	20.54	20.08	20.42	778,596	+0.17(+0.83%)
Mar 20, 2013	20.06	20.67	19.91	20.26	936,393	+0.33(+1.65%)
Mar 19, 2013	20.14	20.28	19.68	19.93	956,440	-0.03(-0.14%)
Mar 18, 2013	19.97	20.20	19.67	19.95	977,624	-0.29(-1.45%)
Mar 15, 2013	20.31	20.35	19.54	20.25	1,204,337	+0.21(+1.07%)
Mar 14, 2013	18.97	20.16	18.96	20.04	2,486,390	+1.26(+6.70%)
Mar 13, 2013	18.67	19.10	18.08	18.78	3,696,195	+0.34(+1.85%)
Mar 12, 2013	18.82	19.05	18.25	18.44	4,258,629	+1.13(+6.50%)
Mar 11, 2013	17.32	17.44	17.03	17.31	1,183,992	+0.07(+0.44%)
Mar 08, 2013	17.46	17.46	17.11	17.24	1,119,138	+0.01(+0.07%)
Mar 07, 2013	17.78	17.89	17.20	17.22	1,815,323	-0.54(-3.05%)
Mar 06, 2013	18.34	18.43	17.63	17.77	1,129,550	-0.53(-2.90%)
Mar 05, 2013	17.89	18.30	17.61	18.30	1,703,833	+0.56(+3.16%)
Mar 04, 2013	17.21	17.78	17.16	17.74	1,746,845	+0.61(+3.57%)
Mar 01, 2013	17.20	17.36	16.97	17.13	660,173	-0.07(-0.44%)
Feb 28, 2013	17.23	17.45	17.14	17.20	863,201	+0.16(+0.95%)
Feb 27, 2013	17.06	17.10	16.77	17.04	775,244	+0.17(+0.99%)
Feb 26, 2013	17.20	17.47	16.36	16.87	2,110,227	-0.59(-3.37%)
Feb 22, 2013	17.47	17.66	17.18	17.46	1,619,691	+0.29(+1.71%)
Feb 21, 2013	17.11	17.32	16.39	17.17	2,310,715	-0.17(-1.00%)
Feb 20, 2013	18.44	18.59	17.26	17.34	2,106,275	-0.99(-5.42%)
Feb 19, 2013	17.85	18.36	17.85	18.33	1,395,872	+0.63(+3.55%)
Feb 15, 2013	17.95	18.46	17.61	17.70	782,246	-0.39(-2.17%)
Feb 14, 2013	17.78	18.58	17.74	18.10	1,540,806	+0.43(+2.45%)
Feb 13, 2013	17.19	17.68	17.19	17.66	1,185,186	+0.50(+2.93%)
Feb 12, 2013	17.94	17.95	16.98	17.16	2,136,471	-0.79(-4.41%)
Feb 11, 2013	18.48	18.62	17.89	17.95	1,683,990	-0.45(-2.45%)
Feb 08, 2013	17.65	18.47	17.65	18.40	1,980,030	+0.87(+4.94%)
Feb 07, 2013	17.29	17.58	17.02	17.54	2,726,247	+0.40(+2.32%)
Feb 06, 2013	17.39	17.72	16.98	17.14	1,424,225	+0.40(+2.38%)
Feb 04, 2013	16.86	17.14	16.71	16.74	1,479,162	+0.00(+0.00%)

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.