Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.33	16.20	15.20	16.20	10,951,913	+0.24(+1.48%)
Apr 29, 2013	15.88	16.28	15.71	15.96	9,498,100	+0.16(+1.04%)
Apr 26, 2013	15.95	16.04	15.48	15.80	9,604,381	-0.24(-1.48%)
Apr 25, 2013	15.75	16.29	15.48	16.04	14,058,631	+0.51(+3.28%)
Apr 24, 2013	14.89	15.62	14.88	15.53	9,807,498	+0.80(+5.44%)
Apr 23, 2013	14.93	15.14	14.52	14.72	10,514,004	-0.09(-0.61%)
Apr 22, 2013	14.97	15.03	14.38	14.82	10,308,185	-0.10(-0.67%)
Apr 19, 2013	15.14	15.25	14.65	14.92	7,706,320	-0.05(-0.30%)
Apr 18, 2013	14.82	15.36	14.62	14.96	11,573,959	+0.16(+1.11%)
Apr 17, 2013	14.90	15.02	14.57	14.80	10,065,219	-0.33(-2.17%)
Apr 16, 2013	15.35	15.44	14.91	15.13	10,372,427	-0.01(-0.06%)
Apr 15, 2013	15.69	15.69	15.03	15.13	14,812,018	-0.75(-4.70%)
Apr 12, 2013	15.95	16.02	15.55	15.88	8,940,056	-0.09(-0.57%)
Apr 11, 2013	16.16	16.39	15.85	15.97	9,276,256	-0.25(-1.57%)
Apr 10, 2013	16.49	16.55	16.13	16.23	8,775,005	-0.15(-0.89%)
Apr 09, 2013	15.87	16.66	15.81	16.37	12,465,935	+0.69(+4.41%)
Apr 08, 2013	15.73	16.02	15.49	15.68	6,290,390	-0.05(-0.29%)
Apr 05, 2013	15.71	15.95	15.48	15.73	11,916,915	-0.25(-1.54%)
Apr 04, 2013	15.92	16.24	15.67	15.97	11,499,891	+0.10(+0.63%)
Apr 03, 2013	16.10	16.17	15.35	15.87	17,792,346	-0.19(-1.19%)
Apr 02, 2013	16.78	16.85	15.84	16.06	24,444,812	-0.97(-5.72%)
Apr 01, 2013	17.75	17.80	16.94	17.04	9,927,518	-0.71(-4.00%)
Mar 28, 2013	18.04	18.04	17.62	17.75	7,347,631	-0.29(-1.61%)
Mar 27, 2013	17.95	18.15	17.79	18.04	6,701,151	-0.13(-0.70%)
Mar 26, 2013	18.06	18.16	17.71	18.16	6,432,151	+0.21(+1.17%)
Mar 25, 2013	18.04	18.09	17.66	17.96	4,971,874	-0.07(-0.40%)
Mar 22, 2013	17.97	18.17	17.93	18.03	5,679,773	+0.10(+0.56%)
Mar 21, 2013	17.53	18.21	17.52	17.93	10,154,543	+0.23(+1.29%)
Mar 20, 2013	17.90	18.01	17.46	17.70	12,538,206	-0.17(-0.97%)
Mar 19, 2013	18.21	18.41	17.66	17.87	10,612,209	-0.43(-2.34%)
Mar 18, 2013	18.02	18.47	17.97	18.30	6,065,233	-0.09(-0.49%)
Mar 15, 2013	18.06	18.47	18.04	18.39	8,559,856	+0.35(+1.97%)
Mar 14, 2013	18.31	18.34	17.79	18.04	12,268,048	-0.20(-1.10%)
Mar 13, 2013	18.77	18.81	18.04	18.24	10,348,933	-0.59(-3.14%)
Mar 12, 2013	18.89	19.17	18.57	18.83	6,181,686	-0.05(-0.24%)
Mar 11, 2013	18.96	19.08	18.75	18.87	4,982,587	-0.17(-0.91%)
Mar 08, 2013	19.08	19.44	18.84	19.05	7,552,705	+0.24(+1.26%)
Mar 07, 2013	18.90	19.25	18.79	18.81	6,630,417	-0.08(-0.43%)
Mar 06, 2013	18.31	18.95	18.27	18.89	7,732,762	+0.70(+3.85%)
Mar 05, 2013	18.47	18.74	18.14	18.19	7,476,294	-0.04(-0.20%)
Mar 04, 2013	18.52	18.53	17.98	18.23	8,091,910	-0.25(-1.38%)
Mar 01, 2013	18.75	18.78	18.29	18.48	8,867,635	-0.48(-2.54%)
Feb 28, 2013	19.09	19.34	18.87	18.97	7,207,750	-0.19(-1.00%)
Feb 27, 2013	18.72	19.40	18.71	19.16	8,606,002	+0.31(+1.64%)
Feb 26, 2013	18.82	18.89	18.33	18.85	10,199,642	+0.18(+0.98%)
Feb 25, 2013	19.58	19.68	18.66	18.67	6,383,628	-0.75(-3.84%)
Feb 22, 2013	19.68	19.73	19.02	19.41	6,948,294	-0.04(-0.19%)
Feb 21, 2013	19.79	19.97	19.23	19.45	9,905,538	-0.58(-2.91%)
Feb 20, 2013	21.05	21.09	19.97	20.03	6,895,730	-1.03(-4.88%)
Feb 19, 2013	21.19	21.84	20.97	21.06	8,191,003	-0.02(-0.09%)
Feb 15, 2013	21.60	21.60	20.93	21.08	6,747,479	-0.37(-1.74%)
Feb 14, 2013	20.63	21.57	20.61	21.45	8,355,391	+0.66(+3.15%)
Feb 13, 2013	20.53	20.84	20.45	20.79	4,885,443	+0.20(+0.97%)
Feb 12, 2013	20.43	20.89	20.31	20.59	4,892,147	+0.09(+0.44%)
Feb 11, 2013	20.34	20.64	20.29	20.50	4,146,952	+0.05(+0.27%)
Feb 08, 2013	20.39	20.63	20.23	20.45	6,194,090	+0.18(+0.90%)
Feb 07, 2013	20.75	20.76	20.09	20.27	8,843,725	-0.36(-1.76%)
Feb 06, 2013	20.16	21.23	20.09	20.63	17,312,860	+0.71(+3.55%)
Feb 04, 2013	20.27	20.36	19.89	19.92	7,723,095	-0.40(-1.97%)

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.