Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.49	14.59	14.46	14.53	62,280,076	+0.06(+0.43%)
Apr 29, 2013	14.40	14.48	14.36	14.47	48,779,160	+0.10(+0.70%)
Apr 26, 2013	14.46	14.46	14.33	14.37	85,628,456	-0.09(-0.64%)
Apr 25, 2013	14.45	14.52	14.38	14.46	92,325,576	+0.09(+0.65%)
Apr 24, 2013	14.39	14.45	14.21	14.37	157,605,312	-0.76(-5.03%)
Apr 23, 2013	15.05	15.13	14.87	15.13	64,523,868	+0.10(+0.70%)
Apr 22, 2013	14.90	15.03	14.87	15.02	55,439,096	+0.17(+1.18%)
Apr 19, 2013	14.68	14.88	14.65	14.85	63,241,536	+0.21(+1.43%)
Apr 18, 2013	14.78	14.79	14.61	14.64	52,082,344	-0.02(-0.11%)
Apr 17, 2013	14.66	14.74	14.56	14.65	57,943,224	-0.06(-0.42%)
Apr 16, 2013	14.84	14.85	14.71	14.71	63,128,512	-0.00(-0.03%)
Apr 15, 2013	14.84	14.95	14.70	14.72	75,414,800	-0.25(-1.66%)
Apr 12, 2013	14.90	14.99	14.90	14.97	50,859,668	+0.02(+0.13%)
Apr 11, 2013	14.80	15.05	14.80	14.95	65,730,948	+0.14(+0.94%)
Apr 10, 2013	14.66	14.85	14.65	14.81	49,176,476	+0.16(+1.11%)
Apr 09, 2013	14.61	14.70	14.55	14.65	58,133,768	+0.05(+0.37%)
Apr 08, 2013	14.62	14.66	14.54	14.59	60,893,172	+0.02(+0.13%)
Apr 05, 2013	14.43	14.58	14.41	14.57	199,611,616	+0.04(+0.29%)
Apr 04, 2013	14.31	14.55	14.30	14.53	190,089,648	+0.24(+1.69%)
Apr 03, 2013	14.38	14.41	14.26	14.29	63,381,156	-0.11(-0.77%)
Apr 02, 2013	14.36	14.44	14.30	14.40	68,433,768	+0.12(+0.86%)
Apr 01, 2013	14.07	14.30	14.07	14.28	63,169,464	+0.21(+1.53%)
Mar 28, 2013	14.06	14.12	13.99	14.06	97,584,664	+0.03(+0.19%)
Mar 27, 2013	14.01	14.10	13.99	14.03	45,340,516	-0.05(-0.33%)
Mar 26, 2013	14.00	14.09	13.93	14.08	48,085,664	+0.13(+0.96%)
Mar 25, 2013	13.98	14.02	13.91	13.95	61,858,332	-0.02(-0.11%)
Mar 22, 2013	13.87	14.00	13.87	13.96	62,416,108	+0.11(+0.77%)
Mar 21, 2013	13.84	13.89	13.80	13.85	54,079,748	-0.02(-0.11%)
Mar 20, 2013	13.92	13.96	13.84	13.87	77,978,032	+0.02(+0.14%)
Mar 19, 2013	13.90	13.94	13.81	13.85	51,801,320	-0.00(-0.03%)
Mar 18, 2013	13.86	13.93	13.84	13.85	53,992,072	-0.11(-0.77%)
Mar 15, 2013	14.02	14.07	13.89	13.96	133,284,608	-0.16(-1.17%)
Mar 14, 2013	14.05	14.13	14.02	14.13	50,935,016	+0.10(+0.71%)
Mar 13, 2013	14.08	14.11	14.01	14.03	39,299,288	-0.05(-0.33%)
Mar 12, 2013	14.01	14.12	14.00	14.07	51,185,600	+0.05(+0.33%)
Mar 11, 2013	14.05	14.09	13.95	14.03	52,233,880	-0.03(-0.22%)
Mar 08, 2013	14.00	14.08	14.00	14.06	56,089,896	+0.11(+0.80%)
Mar 07, 2013	13.94	14.00	13.85	13.95	50,177,348	+0.04(+0.28%)
Mar 06, 2013	14.04	14.11	13.90	13.91	53,354,368	-0.12(-0.85%)
Mar 05, 2013	14.00	14.07	13.99	14.03	58,992,792	+0.14(+1.02%)
Mar 04, 2013	13.80	13.90	13.76	13.89	48,682,072	+0.08(+0.61%)
Mar 01, 2013	13.68	13.83	13.66	13.80	61,330,876	+0.04(+0.28%)
Feb 28, 2013	13.80	13.89	13.76	13.76	83,133,704	+0.02(+0.17%)
Feb 27, 2013	13.62	13.76	13.59	13.74	61,388,112	+0.14(+1.01%)
Feb 26, 2013	13.62	13.68	13.57	13.60	68,527,760	-0.07(-0.53%)
Feb 22, 2013	13.59	13.68	13.50	13.67	54,342,252	+0.10(+0.71%)
Feb 21, 2013	13.55	13.65	13.41	13.58	65,638,912	-0.02(-0.11%)
Feb 20, 2013	13.67	13.79	13.59	13.59	93,052,512	-0.08(-0.56%)
Feb 19, 2013	13.56	13.68	13.56	13.67	44,042,508	+0.12(+0.88%)
Feb 15, 2013	13.54	13.62	13.47	13.55	64,883,284	+0.03(+0.20%)
Feb 14, 2013	13.57	13.58	13.43	13.53	68,375,696	-0.05(-0.37%)
Feb 13, 2013	13.67	13.72	13.54	13.57	45,428,508	-0.07(-0.51%)
Feb 12, 2013	13.51	13.67	13.50	13.64	44,248,680	+0.14(+1.05%)
Feb 11, 2013	13.51	13.53	13.44	13.50	35,714,268	-0.02(-0.11%)
Feb 08, 2013	13.56	13.62	13.48	13.52	47,684,796	+0.00(+0.00%)
Feb 07, 2013	13.58	13.62	13.44	13.52	49,717,804	-0.06(-0.45%)
Feb 06, 2013	13.45	13.60	13.45	13.58	91,198,312	+0.08(+0.57%)
Feb 04, 2013	13.56	13.59	13.41	13.50	73,682,968	-0.11(-0.79%)

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.