Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.01	14.20	13.95	14.20	4,505,475	+0.18(+1.28%)
Apr 29, 2013	13.83	14.04	13.77	14.02	3,631,970	+0.23(+1.64%)
Apr 26, 2013	13.83	13.84	13.76	13.80	2,156,363	-0.02(-0.17%)
Apr 25, 2013	13.82	13.89	13.62	13.82	3,819,807	+0.09(+0.65%)
Apr 24, 2013	13.74	13.81	13.67	13.73	2,832,717	+0.01(+0.09%)
Apr 23, 2013	13.71	13.74	13.57	13.72	4,012,476	+0.10(+0.75%)
Apr 22, 2013	13.71	13.74	13.57	13.62	3,238,890	-0.05(-0.39%)
Apr 19, 2013	13.52	13.69	13.46	13.67	3,335,626	+0.20(+1.51%)
Apr 18, 2013	13.49	13.54	13.37	13.47	4,405,230	+0.02(+0.18%)
Apr 17, 2013	13.71	13.72	13.41	13.44	7,357,013	-0.31(-2.26%)
Apr 16, 2013	13.66	13.81	13.59	13.75	5,811,996	+0.17(+1.23%)
Apr 15, 2013	13.79	13.90	13.57	13.59	5,722,344	-0.29(-2.11%)
Apr 12, 2013	13.92	13.98	13.85	13.88	4,559,029	-0.07(-0.51%)
Apr 11, 2013	13.88	14.08	13.88	13.95	4,600,178	+0.08(+0.56%)
Apr 10, 2013	13.87	13.89	13.81	13.87	6,203,370	+0.02(+0.17%)
Apr 09, 2013	13.75	13.98	13.63	13.85	8,412,935	+0.11(+0.83%)
Apr 08, 2013	13.49	13.75	13.47	13.74	3,305,152	+0.24(+1.77%)
Apr 05, 2013	13.43	13.52	13.36	13.50	4,812,667	-0.09(-0.66%)
Apr 04, 2013	13.44	13.59	13.40	13.59	4,417,599	+0.19(+1.43%)
Apr 03, 2013	13.53	13.54	13.34	13.40	4,064,640	-0.07(-0.49%)
Apr 02, 2013	13.43	13.47	13.36	13.46	4,103,436	+0.11(+0.85%)
Apr 01, 2013	13.26	13.35	13.16	13.35	3,690,606	+0.10(+0.72%)
Mar 28, 2013	13.19	13.26	13.12	13.25	6,299,040	+0.11(+0.86%)
Mar 27, 2013	13.04	13.15	13.00	13.14	5,582,446	+0.02(+0.18%)
Mar 26, 2013	13.21	13.21	13.07	13.12	4,708,908	-0.01(-0.04%)
Mar 25, 2013	13.29	13.31	13.10	13.12	4,789,876	-0.08(-0.58%)
Mar 22, 2013	13.11	13.27	13.02	13.20	3,846,207	+0.12(+0.95%)
Mar 21, 2013	13.06	13.17	13.06	13.07	4,267,524	-0.07(-0.50%)
Mar 20, 2013	13.06	13.14	12.99	13.14	3,758,039	+0.15(+1.14%)
Mar 19, 2013	12.98	13.05	12.90	12.99	4,204,709	+0.02(+0.14%)
Mar 18, 2013	12.99	13.03	12.92	12.97	4,126,229	-0.08(-0.63%)
Mar 15, 2013	13.00	13.06	12.93	13.06	3,852,153	+0.01(+0.05%)
Mar 14, 2013	12.97	13.11	12.97	13.05	2,799,756	+0.09(+0.73%)
Mar 13, 2013	13.02	13.05	12.91	12.96	4,494,026	-0.03(-0.23%)
Mar 12, 2013	13.00	13.01	12.92	12.99	4,743,943	-0.01(-0.05%)
Mar 11, 2013	13.02	13.08	12.94	12.99	4,630,811	-0.07(-0.50%)
Mar 08, 2013	13.13	13.16	13.00	13.06	2,911,615	-0.02(-0.14%)
Mar 07, 2013	13.14	13.19	13.03	13.07	3,761,015	-0.08(-0.63%)
Mar 06, 2013	13.15	13.18	13.00	13.16	3,493,045	+0.02(+0.13%)
Mar 05, 2013	13.06	13.18	12.97	13.14	3,225,607	+0.15(+1.18%)
Mar 04, 2013	12.89	13.04	12.86	12.99	5,774,190	+0.09(+0.69%)
Mar 01, 2013	12.82	12.91	12.74	12.90	3,813,285	+0.02(+0.14%)
Feb 28, 2013	12.84	12.98	12.84	12.88	8,313,339	+0.01(+0.05%)
Feb 27, 2013	12.70	13.00	12.67	12.87	11,823,649	+0.20(+1.59%)
Feb 26, 2013	12.59	12.71	12.53	12.67	4,146,810	+0.14(+1.13%)
Feb 25, 2013	12.88	12.92	12.53	12.53	4,271,331	-0.31(-2.44%)
Feb 22, 2013	12.68	12.87	12.68	12.84	3,927,615	+0.21(+1.69%)
Feb 21, 2013	12.73	12.78	12.58	12.63	3,962,305	-0.10(-0.79%)
Feb 20, 2013	12.94	13.00	12.73	12.73	5,216,549	-0.24(-1.82%)
Feb 19, 2013	12.87	12.97	12.82	12.97	4,981,610	+0.12(+0.97%)
Feb 15, 2013	12.77	12.90	12.74	12.84	7,661,328	+0.10(+0.79%)
Feb 14, 2013	12.74	12.77	12.67	12.74	4,424,021	+0.00(+0.00%)
Feb 13, 2013	12.82	12.84	12.69	12.74	5,847,258	+0.02(+0.14%)
Feb 12, 2013	12.71	12.83	12.66	12.73	7,459,003	+0.05(+0.37%)
Feb 11, 2013	12.75	12.76	12.66	12.68	3,632,196	-0.07(-0.56%)
Feb 08, 2013	12.56	12.77	12.52	12.75	4,825,437	+0.20(+1.60%)
Feb 07, 2013	12.60	12.61	12.47	12.55	4,411,025	-0.02(-0.19%)
Feb 06, 2013	12.41	12.58	12.33	12.57	5,079,722	+0.12(+1.00%)
Feb 04, 2013	12.36	12.48	12.36	12.45	7,501,672	-0.01(-0.05%)

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.