Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	19.71	20.22	19.64	20.17	0	+0.42(+2.15%)
Apr 29, 2013	20.11	20.30	19.08	19.74	686,181	+0.02(+0.10%)
Apr 26, 2013	20.23	20.22	19.42	19.72	564,149	-0.50(-2.45%)
Apr 25, 2013	20.30	20.57	20.12	20.22	0	+0.15(+0.73%)
Apr 24, 2013	19.98	20.30	19.64	20.07	0	+0.50(+2.57%)
Apr 23, 2013	19.72	19.75	19.50	19.57	663,994	+0.35(+1.85%)
Apr 22, 2013	19.06	19.36	18.78	19.21	467,826	+0.25(+1.30%)
Apr 19, 2013	19.01	19.21	18.41	18.97	646,636	+0.05(+0.26%)
Apr 18, 2013	18.66	19.15	18.58	18.92	767,083	+0.34(+1.85%)
Apr 17, 2013	18.97	19.21	18.25	18.57	932,778	-0.35(-1.86%)
Apr 16, 2013	18.40	19.02	18.33	18.93	1,084,437	+0.83(+4.59%)
Apr 15, 2013	18.43	18.63	17.93	18.09	731,374	-0.11(-0.61%)
Apr 12, 2013	18.67	18.67	17.42	18.21	1,617,711	-0.37(-1.98%)
Apr 11, 2013	18.16	18.74	17.73	18.57	1,465,079	+0.73(+4.06%)
Apr 10, 2013	17.45	18.20	17.05	17.85	2,582,543	+0.87(+5.12%)
Apr 09, 2013	16.76	17.25	16.37	16.98	2,608,722	+0.39(+2.37%)
Apr 08, 2013	16.43	16.77	15.83	16.59	3,289,985	+1.56(+10.41%)
Apr 05, 2013	14.91	15.29	14.68	15.02	725,283	+0.05(+0.36%)
Apr 04, 2013	15.27	15.34	14.94	14.97	316,814	+0.02(+0.13%)
Apr 03, 2013	15.12	15.42	14.92	14.95	495,128	+0.03(+0.20%)
Apr 02, 2013	15.37	15.49	14.88	14.92	814,670	-0.29(-1.90%)
Apr 01, 2013	14.75	15.34	14.61	15.21	738,273	+0.46(+3.12%)
Mar 28, 2013	15.01	15.15	14.61	14.75	1,023,543	-0.33(-2.17%)
Mar 27, 2013	15.21	15.47	14.99	15.08	679,552	-0.21(-1.38%)
Mar 26, 2013	15.34	15.44	14.96	15.29	502,508	-0.02(-0.11%)
Mar 25, 2013	15.73	15.78	15.26	15.31	838,243	-0.24(-1.53%)
Mar 22, 2013	15.67	15.69	15.16	15.54	641,093	+0.09(+0.60%)
Mar 21, 2013	15.51	15.80	15.42	15.45	484,057	-0.18(-1.13%)
Mar 20, 2013	15.88	15.97	15.15	15.63	994,189	-0.17(-1.10%)
Mar 19, 2013	16.10	16.26	15.45	15.80	561,555	-0.32(-1.98%)
Mar 18, 2013	16.25	16.36	16.03	16.12	594,016	-0.31(-1.86%)
Mar 15, 2013	16.51	16.51	16.24	16.43	371,629	-0.07(-0.41%)
Mar 14, 2013	16.40	16.57	16.40	16.49	232,908	+0.10(+0.61%)
Mar 13, 2013	16.54	16.58	16.37	16.39	176,936	-0.18(-1.09%)
Mar 12, 2013	16.61	16.61	16.45	16.57	173,939	+0.01(+0.08%)
Mar 11, 2013	16.76	16.76	16.45	16.56	348,466	+0.11(+0.66%)
Mar 08, 2013	16.74	16.75	16.45	16.45	522,804	-0.06(-0.38%)
Mar 07, 2013	16.78	16.78	16.51	16.51	782,885	+0.01(+0.07%)
Mar 06, 2013	16.88	16.89	16.32	16.50	411,788	-0.17(-1.04%)
Mar 05, 2013	16.91	16.91	16.51	16.68	778,181	+0.07(+0.41%)
Mar 04, 2013	16.37	16.87	16.27	16.61	1,357,363	+0.36(+2.21%)
Mar 01, 2013	17.05	17.05	16.24	16.25	7,740,373	-3.10(-16.00%)
Feb 28, 2013	19.59	19.90	19.28	19.35	221,618	-0.21(-1.05%)
Feb 27, 2013	19.89	20.03	19.51	19.55	142,069	-0.51(-2.56%)
Feb 26, 2013	18.84	20.07	18.84	20.07	462,959	+1.57(+8.52%)
Feb 22, 2013	19.01	19.47	18.13	18.49	373,107	-0.59(-3.08%)
Feb 21, 2013	18.04	19.16	17.19	19.08	410,465	+0.98(+5.44%)
Feb 20, 2013	18.32	19.17	17.70	18.09	435,287	-1.13(-5.88%)
Feb 19, 2013	20.71	21.63	18.94	19.22	822,238	-2.69(-12.29%)
Feb 15, 2013	24.35	24.56	20.45	21.92	1,071,942	-1.67(-7.07%)
Feb 14, 2013	21.76	23.81	21.65	23.58	606,071	+2.25(+10.53%)
Feb 13, 2013	19.98	21.38	19.71	21.34	601,518	+1.80(+9.23%)
Feb 12, 2013	18.94	20.30	18.89	19.53	542,530	+0.90(+4.81%)
Feb 11, 2013	16.51	18.89	16.51	18.64	565,531	+2.42(+14.90%)
Feb 08, 2013	16.56	16.61	15.97	16.22	81,714	-0.41(-2.46%)
Feb 07, 2013	16.83	17.01	16.38	16.63	49,586	-0.31(-1.82%)
Feb 06, 2013	16.96	17.03	16.66	16.94	62,675	+0.16(+0.95%)
Feb 04, 2013	16.97	17.19	16.64	16.78	67,764	-0.10(-0.61%)

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.