Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.00	14.28	13.93	14.27	7,009,920	+0.29(+2.07%)
Apr 29, 2013	14.07	14.12	13.88	13.98	5,006,128	+0.04(+0.29%)
Apr 26, 2013	14.13	14.11	13.88	13.94	3,734,732	-0.17(-1.22%)
Apr 25, 2013	14.02	14.23	14.00	14.11	5,546,332	+0.12(+0.86%)
Apr 24, 2013	13.84	14.04	13.80	13.99	5,621,016	+0.12(+0.90%)
Apr 23, 2013	13.92	14.02	13.72	13.87	5,115,364	+0.05(+0.38%)
Apr 22, 2013	13.96	13.96	13.68	13.81	7,861,136	-0.29(-2.04%)
Apr 19, 2013	14.47	14.61	13.82	14.10	17,270,184	+0.18(+1.33%)
Apr 18, 2013	14.21	14.22	13.79	13.92	9,604,280	-0.29(-2.02%)
Apr 17, 2013	14.12	14.25	13.79	14.21	6,938,256	+0.01(+0.09%)
Apr 16, 2013	14.15	14.38	13.93	14.19	7,542,860	+0.10(+0.67%)
Apr 15, 2013	14.49	14.63	14.09	14.10	12,864,772	-0.15(-1.07%)
Apr 12, 2013	14.00	14.28	13.94	14.25	7,218,404	+0.24(+1.73%)
Apr 11, 2013	13.85	14.14	13.81	14.01	6,767,996	+0.27(+1.93%)
Apr 10, 2013	13.60	13.82	13.53	13.74	5,464,560	+0.19(+1.40%)
Apr 09, 2013	13.55	13.59	13.39	13.55	4,716,000	+0.05(+0.35%)
Apr 08, 2013	13.25	13.53	13.23	13.51	4,859,912	+0.25(+1.85%)
Apr 05, 2013	13.11	13.29	12.92	13.26	2,847,204	-0.05(-0.36%)
Apr 04, 2013	13.28	13.45	13.15	13.31	5,441,648	-0.01(-0.04%)
Apr 03, 2013	12.94	13.40	12.86	13.31	8,237,836	+0.41(+3.16%)
Apr 02, 2013	12.74	13.21	12.67	12.90	5,853,936	+0.26(+2.10%)
Apr 01, 2013	12.78	12.93	12.57	12.64	3,166,696	-0.16(-1.25%)
Mar 28, 2013	12.68	12.94	12.68	12.80	5,251,832	+0.06(+0.45%)
Mar 27, 2013	12.60	12.79	12.45	12.74	3,556,484	+0.08(+0.63%)
Mar 26, 2013	12.69	12.72	12.47	12.66	3,575,940	-0.02(-0.12%)
Mar 25, 2013	12.74	12.74	12.55	12.68	5,506,096	+0.03(+0.22%)
Mar 22, 2013	12.34	12.67	12.30	12.65	9,402,264	+0.56(+4.61%)
Mar 21, 2013	12.28	12.36	12.08	12.09	5,334,996	-0.31(-2.50%)
Mar 20, 2013	12.24	12.46	12.14	12.40	5,581,024	+0.28(+2.33%)
Mar 19, 2013	12.51	12.62	12.02	12.12	6,133,984	-0.43(-3.45%)
Mar 18, 2013	12.54	12.63	12.45	12.55	4,122,384	-0.11(-0.89%)
Mar 15, 2013	12.80	12.87	12.61	12.66	6,130,372	-0.11(-0.82%)
Mar 14, 2013	12.49	12.78	12.48	12.77	6,536,480	+0.34(+2.76%)
Mar 13, 2013	12.13	12.49	12.13	12.43	4,696,552	+0.30(+2.47%)
Mar 12, 2013	12.18	12.29	12.03	12.13	4,832,264	-0.04(-0.35%)
Mar 11, 2013	12.15	12.21	11.90	12.17	9,165,100	-0.12(-0.94%)
Mar 08, 2013	12.65	12.71	12.19	12.29	7,194,132	-0.34(-2.69%)
Mar 07, 2013	12.62	12.63	12.43	12.62	4,250,556	+0.07(+0.58%)
Mar 06, 2013	12.49	12.70	12.43	12.55	4,356,984	+0.08(+0.60%)
Mar 05, 2013	12.57	12.61	12.38	12.48	5,806,476	-0.02(-0.12%)
Mar 04, 2013	12.30	12.65	12.27	12.49	4,628,932	+0.13(+1.03%)
Mar 01, 2013	12.28	12.41	12.22	12.37	6,829,776	+0.04(+0.37%)
Feb 28, 2013	12.30	12.39	12.03	12.32	6,506,788	+0.27(+2.22%)
Feb 27, 2013	11.86	12.15	11.81	12.05	4,424,476	+0.17(+1.43%)
Feb 26, 2013	11.70	11.98	11.58	11.88	7,259,564	+0.07(+0.59%)
Feb 22, 2013	12.02	12.15	11.78	11.81	5,358,804	-0.12(-1.03%)
Feb 21, 2013	12.18	12.22	11.80	11.94	6,222,120	-0.25(-2.09%)
Feb 20, 2013	12.46	12.50	12.18	12.19	4,661,128	-0.25(-2.01%)
Feb 19, 2013	12.46	12.62	12.38	12.44	5,006,720	+0.05(+0.42%)
Feb 15, 2013	12.24	12.50	12.21	12.39	6,539,740	+0.16(+1.33%)
Feb 14, 2013	12.12	12.30	12.05	12.22	4,055,068	+0.05(+0.41%)
Feb 13, 2013	12.43	12.60	12.12	12.18	5,823,228	-0.25(-2.05%)
Feb 12, 2013	12.50	12.58	12.35	12.43	4,118,588	-0.03(-0.20%)
Feb 11, 2013	12.50	12.50	12.29	12.46	4,905,556	-0.10(-0.76%)
Feb 08, 2013	12.55	12.66	12.47	12.55	3,579,600	+0.07(+0.52%)
Feb 07, 2013	12.56	12.56	12.29	12.48	8,124,092	-0.04(-0.32%)
Feb 06, 2013	12.64	12.77	12.50	12.53	5,045,940	+0.04(+0.28%)
Feb 04, 2013	12.56	12.71	12.41	12.49	4,990,760	-0.13(-1.07%)

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.