Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.71	13.97	13.68	13.87	16,691,782	+0.18(+1.33%)
Apr 29, 2013	13.55	13.71	13.54	13.69	10,761,754	+0.22(+1.62%)
Apr 26, 2013	13.60	13.59	13.44	13.47	9,673,442	-0.12(-0.86%)
Apr 25, 2013	13.45	13.59	13.43	13.59	20,947,582	+0.18(+1.36%)
Apr 24, 2013	13.26	13.47	13.24	13.41	14,030,152	+0.12(+0.88%)
Apr 23, 2013	13.34	13.46	13.18	13.29	29,688,730	-0.16(-1.19%)
Apr 22, 2013	13.55	13.65	13.34	13.45	27,990,560	-0.22(-1.60%)
Apr 19, 2013	13.53	13.80	13.48	13.67	29,051,238	+0.63(+4.79%)
Apr 18, 2013	12.42	13.33	13.01	13.04	33,470,272	+0.63(+5.03%)
Apr 17, 2013	12.43	12.48	12.35	12.42	29,192,776	-0.12(-0.93%)
Apr 16, 2013	12.46	12.57	12.45	12.54	13,554,882	+0.25(+2.07%)
Apr 15, 2013	12.38	12.48	12.27	12.28	12,567,137	-0.31(-2.43%)
Apr 12, 2013	12.54	12.63	12.43	12.59	10,143,508	-0.02(-0.17%)
Apr 11, 2013	12.61	12.74	12.51	12.61	11,681,823	+0.11(+0.87%)
Apr 10, 2013	12.40	12.54	12.33	12.50	16,620,662	+0.17(+1.42%)
Apr 09, 2013	12.12	12.41	12.12	12.32	14,245,799	+0.08(+0.65%)
Apr 08, 2013	12.08	12.26	12.04	12.24	13,348,534	+0.08(+0.66%)
Apr 05, 2013	12.03	12.20	11.98	12.16	15,393,652	-0.07(-0.59%)
Apr 04, 2013	12.16	12.24	12.11	12.24	15,458,182	+0.07(+0.54%)
Apr 03, 2013	12.43	12.45	12.11	12.17	21,619,672	-0.27(-2.16%)
Apr 02, 2013	12.46	12.53	12.41	12.44	14,032,531	+0.02(+0.18%)
Apr 01, 2013	12.51	12.56	12.38	12.42	14,930,597	-0.08(-0.64%)
Mar 28, 2013	12.44	12.51	12.38	12.50	16,496,032	+0.01(+0.12%)
Mar 27, 2013	12.37	12.55	12.34	12.48	14,551,611	+0.07(+0.59%)
Mar 26, 2013	12.35	12.44	12.32	12.41	11,765,717	+0.09(+0.71%)
Mar 25, 2013	12.47	12.51	12.31	12.32	11,735,479	-0.09(-0.70%)
Mar 22, 2013	12.30	12.43	12.27	12.41	8,055,787	+0.13(+1.07%)
Mar 21, 2013	12.44	12.44	12.27	12.28	12,168,660	-0.26(-2.09%)
Mar 20, 2013	12.46	12.60	12.43	12.54	15,029,866	+0.12(+1.00%)
Mar 19, 2013	12.51	12.53	12.36	12.42	16,792,962	-0.12(-0.93%)
Mar 18, 2013	12.69	12.69	12.51	12.54	18,941,472	-0.29(-2.27%)
Mar 15, 2013	12.99	13.02	12.80	12.83	19,242,732	-0.30(-2.27%)
Mar 14, 2013	13.12	13.20	12.99	13.12	10,688,242	+0.04(+0.28%)
Mar 13, 2013	13.10	13.12	13.02	13.09	13,735,273	+0.20(+1.52%)
Mar 12, 2013	12.94	13.02	12.87	12.89	8,650,005	+0.01(+0.06%)
Mar 11, 2013	12.99	13.00	12.87	12.88	11,368,452	-0.14(-1.06%)
Mar 08, 2013	13.21	13.23	12.93	13.02	12,645,212	-0.10(-0.78%)
Mar 07, 2013	13.21	13.27	13.07	13.12	16,663,813	-0.05(-0.39%)
Mar 06, 2013	13.30	13.40	13.15	13.18	12,719,502	-0.15(-1.15%)
Mar 05, 2013	13.38	13.39	13.28	13.33	11,866,859	+0.14(+1.05%)
Mar 04, 2013	13.01	13.21	13.00	13.19	14,371,226	-0.08(-0.60%)
Mar 01, 2013	13.21	13.34	13.14	13.27	11,970,526	+0.00(+0.00%)
Feb 28, 2013	13.34	13.35	13.18	13.27	12,509,068	+0.05(+0.39%)
Feb 27, 2013	13.09	13.36	13.08	13.22	21,328,428	+0.27(+2.08%)
Feb 26, 2013	13.13	13.14	12.86	12.95	26,030,768	-0.32(-2.41%)
Feb 25, 2013	13.65	13.68	13.27	13.27	15,785,458	-0.47(-3.44%)
Feb 22, 2013	13.58	13.82	13.57	13.74	11,789,081	+0.15(+1.12%)
Feb 21, 2013	13.70	13.75	13.55	13.59	9,666,189	-0.15(-1.06%)
Feb 20, 2013	13.95	14.00	13.71	13.74	12,721,273	-0.19(-1.36%)
Feb 19, 2013	13.57	13.93	13.54	13.92	15,253,545	+0.45(+3.35%)
Feb 15, 2013	13.49	13.52	13.44	13.47	7,242,606	-0.03(-0.22%)
Feb 14, 2013	13.40	13.51	13.36	13.50	6,997,120	+0.12(+0.87%)
Feb 13, 2013	13.47	13.48	13.34	13.39	8,928,209	-0.07(-0.49%)
Feb 12, 2013	13.38	13.47	13.34	13.45	6,695,309	+0.01(+0.11%)
Feb 11, 2013	13.41	13.50	13.37	13.44	6,607,080	+0.02(+0.16%)
Feb 08, 2013	13.26	13.44	13.25	13.42	12,846,437	+0.11(+0.82%)
Feb 07, 2013	13.13	13.35	13.10	13.31	11,269,021	+0.19(+1.44%)
Feb 06, 2013	13.26	13.29	13.08	13.12	7,990,652	+0.10(+0.78%)
Feb 04, 2013	13.10	13.18	13.00	13.02	7,934,951	-0.12(-0.94%)

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.