Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	16.10	16.22	16.04	16.13	2,348,187	-0.02(-0.15%)
Apr 29, 2013	16.03	16.23	15.95	16.15	2,022,558	+0.25(+1.58%)
Apr 26, 2013	15.68	15.98	15.65	15.90	2,059,827	+0.18(+1.13%)
Apr 25, 2013	15.49	15.86	15.49	15.72	2,518,275	+0.25(+1.59%)
Apr 24, 2013	15.19	15.50	15.15	15.47	1,627,998	+0.30(+2.00%)
Apr 23, 2013	15.15	15.21	15.06	15.17	1,783,456	+0.07(+0.50%)
Apr 22, 2013	15.07	15.19	14.88	15.10	2,029,816	+0.05(+0.36%)
Apr 19, 2013	14.69	15.14	14.69	15.04	2,159,550	+0.37(+2.52%)
Apr 18, 2013	15.18	15.18	14.57	14.67	4,188,560	-0.46(-3.03%)
Apr 17, 2013	15.37	15.38	15.01	15.13	4,511,084	-0.36(-2.35%)
Apr 16, 2013	15.33	15.53	15.29	15.50	2,191,091	+0.32(+2.14%)
Apr 15, 2013	15.64	15.81	15.17	15.17	2,828,690	-0.65(-4.10%)
Apr 12, 2013	15.76	15.88	15.75	15.82	1,332,183	-0.04(-0.27%)
Apr 11, 2013	15.71	15.87	15.60	15.86	1,896,761	+0.20(+1.27%)
Apr 10, 2013	15.40	15.66	15.35	15.66	2,033,372	+0.36(+2.33%)
Apr 09, 2013	15.34	15.39	15.25	15.31	3,122,826	+0.05(+0.32%)
Apr 08, 2013	15.25	15.36	15.18	15.26	2,491,342	-0.02(-0.14%)
Apr 05, 2013	15.35	15.40	15.18	15.28	4,214,004	-0.37(-2.35%)
Apr 04, 2013	15.44	15.67	15.44	15.65	2,469,245	+0.19(+1.21%)
Apr 03, 2013	15.72	15.75	15.34	15.46	3,565,065	-0.28(-1.75%)
Apr 02, 2013	15.91	15.94	15.72	15.74	1,497,021	-0.07(-0.46%)
Apr 01, 2013	15.74	15.96	15.74	15.81	3,686,930	+0.08(+0.49%)
Mar 28, 2013	15.56	15.76	15.51	15.73	2,344,578	+0.15(+0.96%)
Mar 27, 2013	15.45	15.65	15.36	15.58	2,095,177	+0.08(+0.52%)
Mar 26, 2013	15.20	15.51	15.18	15.50	2,836,142	+0.40(+2.64%)
Mar 25, 2013	15.28	15.29	14.97	15.10	1,985,115	-0.02(-0.16%)
Mar 22, 2013	15.21	15.26	15.06	15.13	1,164,035	-0.07(-0.46%)
Mar 21, 2013	15.40	15.44	15.19	15.20	2,281,896	-0.23(-1.49%)
Mar 20, 2013	15.30	15.57	15.29	15.43	2,773,694	+0.20(+1.34%)
Mar 19, 2013	15.03	15.27	15.01	15.22	3,756,888	+0.23(+1.54%)
Mar 18, 2013	15.01	15.12	14.82	14.99	2,475,909	-0.16(-1.08%)
Mar 15, 2013	15.22	15.25	15.15	15.16	1,303,325	-0.06(-0.39%)
Mar 14, 2013	15.10	15.24	15.02	15.21	1,552,958	+0.15(+0.98%)
Mar 13, 2013	15.09	15.15	15.01	15.07	1,472,910	-0.03(-0.18%)
Mar 12, 2013	15.06	15.16	15.01	15.09	1,561,558	+0.01(+0.04%)
Mar 11, 2013	14.95	15.18	14.91	15.09	1,818,444	+0.22(+1.46%)
Mar 08, 2013	14.77	14.89	14.66	14.87	2,163,833	+0.20(+1.39%)
Mar 07, 2013	14.63	14.69	14.59	14.67	2,699,259	+0.07(+0.45%)
Mar 06, 2013	14.67	14.69	14.49	14.60	3,396,874	-0.01(-0.05%)
Mar 05, 2013	14.76	14.77	14.59	14.61	2,949,420	-0.05(-0.31%)
Mar 04, 2013	14.73	14.77	14.52	14.65	3,424,220	-0.05(-0.34%)
Mar 01, 2013	13.97	14.92	13.96	14.70	8,573,887	+0.61(+4.30%)
Feb 28, 2013	14.06	14.21	14.05	14.10	3,820,626	+0.05(+0.34%)
Feb 27, 2013	13.58	14.07	13.57	14.05	2,798,124	+0.43(+3.13%)
Feb 26, 2013	13.65	13.67	13.45	13.62	4,115,731	+0.03(+0.23%)
Feb 25, 2013	13.98	13.98	13.59	13.59	3,818,614	-0.28(-2.04%)
Feb 22, 2013	13.83	13.89	13.72	13.88	3,668,662	+0.05(+0.34%)
Feb 21, 2013	14.10	14.10	13.73	13.83	1,939,693	-0.32(-2.27%)
Feb 20, 2013	14.35	14.35	14.12	14.15	2,109,335	-0.23(-1.57%)
Feb 19, 2013	14.32	14.40	14.24	14.37	2,680,622	+0.05(+0.37%)
Feb 15, 2013	14.32	14.37	14.14	14.32	3,331,889	+0.12(+0.82%)
Feb 14, 2013	14.29	14.31	14.19	14.20	1,888,595	-0.10(-0.72%)
Feb 13, 2013	14.36	14.43	14.27	14.31	1,530,018	+0.00(+0.02%)
Feb 12, 2013	14.17	14.36	14.10	14.30	1,417,000	+0.13(+0.92%)
Feb 11, 2013	14.10	14.19	14.06	14.18	861,568	+0.04(+0.28%)
Feb 08, 2013	14.03	14.14	13.98	14.14	1,731,630	+0.12(+0.83%)
Feb 07, 2013	14.03	14.08	13.86	14.02	1,547,719	-0.01(-0.08%)
Feb 06, 2013	13.98	14.16	13.98	14.03	1,622,765	+0.13(+0.91%)
Feb 04, 2013	14.01	14.01	13.81	13.90	2,141,248	-0.19(-1.37%)

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.