Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.72	14.81	14.68	14.75	61,343,268	+0.06(+0.43%)
Apr 29, 2013	14.62	14.70	14.58	14.69	48,045,432	+0.10(+0.70%)
Apr 26, 2013	14.68	14.68	14.55	14.59	84,340,440	-0.09(-0.64%)
Apr 25, 2013	14.67	14.74	14.60	14.68	90,936,824	+0.09(+0.65%)
Apr 24, 2013	14.60	14.67	14.42	14.59	155,234,640	-0.77(-5.03%)
Apr 23, 2013	15.28	15.36	15.10	15.36	63,553,308	+0.11(+0.70%)
Apr 22, 2013	15.13	15.26	15.10	15.25	54,605,188	+0.18(+1.18%)
Apr 19, 2013	14.91	15.11	14.87	15.07	62,290,268	+0.21(+1.43%)
Apr 18, 2013	15.01	15.01	14.84	14.86	51,298,932	-0.02(-0.11%)
Apr 17, 2013	14.88	14.96	14.79	14.88	57,071,648	-0.06(-0.42%)
Apr 16, 2013	15.06	15.07	14.93	14.94	62,178,944	-0.00(-0.03%)
Apr 15, 2013	15.07	15.18	14.93	14.94	74,280,424	-0.25(-1.66%)
Apr 12, 2013	15.13	15.22	15.13	15.20	50,094,644	+0.02(+0.13%)
Apr 11, 2013	15.02	15.28	15.02	15.18	64,742,232	+0.14(+0.94%)
Apr 10, 2013	14.88	15.08	14.87	15.03	48,436,772	+0.17(+1.11%)
Apr 09, 2013	14.84	14.92	14.77	14.87	57,259,328	+0.06(+0.37%)
Apr 08, 2013	14.85	14.88	14.76	14.81	59,977,224	+0.02(+0.13%)
Apr 05, 2013	14.65	14.81	14.63	14.79	196,609,088	+0.04(+0.29%)
Apr 04, 2013	14.53	14.77	14.52	14.75	187,230,352	+0.25(+1.69%)
Apr 03, 2013	14.60	14.63	14.48	14.51	62,427,788	-0.11(-0.77%)
Apr 02, 2013	14.58	14.67	14.52	14.62	67,404,400	+0.12(+0.86%)
Apr 01, 2013	14.28	14.52	14.28	14.49	62,219,280	+0.22(+1.53%)
Mar 28, 2013	14.28	14.33	14.20	14.28	96,116,808	+0.03(+0.19%)
Mar 27, 2013	14.22	14.32	14.20	14.25	44,658,512	-0.05(-0.33%)
Mar 26, 2013	14.22	14.31	14.14	14.30	47,362,368	+0.14(+0.96%)
Mar 25, 2013	14.19	14.24	14.12	14.16	60,927,868	-0.02(-0.11%)
Mar 22, 2013	14.08	14.21	14.08	14.18	61,477,256	+0.11(+0.77%)
Mar 21, 2013	14.05	14.11	14.02	14.07	53,266,292	-0.02(-0.11%)
Mar 20, 2013	14.13	14.18	14.05	14.08	76,805,096	+0.02(+0.14%)
Mar 19, 2013	14.11	14.16	14.02	14.06	51,022,136	-0.00(-0.03%)
Mar 18, 2013	14.07	14.14	14.05	14.07	53,179,936	-0.11(-0.77%)
Mar 15, 2013	14.24	14.28	14.10	14.18	131,279,768	-0.17(-1.17%)
Mar 14, 2013	14.27	14.35	14.24	14.34	50,168,864	+0.10(+0.71%)
Mar 13, 2013	14.29	14.33	14.23	14.24	38,708,156	-0.05(-0.33%)
Mar 12, 2013	14.23	14.33	14.21	14.29	50,415,676	+0.05(+0.33%)
Mar 11, 2013	14.26	14.31	14.16	14.24	51,448,188	-0.03(-0.22%)
Mar 08, 2013	14.22	14.30	14.22	14.27	55,246,204	+0.11(+0.80%)
Mar 07, 2013	14.15	14.21	14.07	14.16	49,422,588	+0.04(+0.28%)
Mar 06, 2013	14.26	14.33	14.12	14.12	52,551,824	-0.12(-0.85%)
Mar 05, 2013	14.21	14.28	14.20	14.24	58,105,432	+0.14(+1.02%)
Mar 04, 2013	14.01	14.11	13.97	14.10	47,949,804	+0.09(+0.61%)
Mar 01, 2013	13.89	14.04	13.86	14.01	60,408,348	+0.04(+0.28%)
Feb 28, 2013	14.02	14.11	13.97	13.97	81,883,224	+0.02(+0.17%)
Feb 27, 2013	13.83	13.97	13.80	13.95	60,464,724	+0.14(+1.01%)
Feb 26, 2013	13.83	13.89	13.77	13.81	67,496,976	-0.07(-0.53%)
Feb 22, 2013	13.79	13.89	13.70	13.88	53,524,844	+0.10(+0.71%)
Feb 21, 2013	13.76	13.86	13.62	13.79	64,651,584	-0.02(-0.11%)
Feb 20, 2013	13.88	14.00	13.80	13.80	91,652,832	-0.08(-0.56%)
Feb 19, 2013	13.76	13.89	13.76	13.88	43,380,028	+0.12(+0.88%)
Feb 15, 2013	13.74	13.83	13.68	13.76	63,907,320	+0.03(+0.20%)
Feb 14, 2013	13.78	13.79	13.63	13.73	67,347,200	-0.05(-0.37%)
Feb 13, 2013	13.88	13.93	13.75	13.78	44,745,180	-0.07(-0.51%)
Feb 12, 2013	13.72	13.88	13.71	13.85	43,583,100	+0.14(+1.05%)
Feb 11, 2013	13.72	13.74	13.64	13.71	35,177,060	-0.02(-0.11%)
Feb 08, 2013	13.77	13.82	13.68	13.72	46,967,528	+0.00(+0.00%)
Feb 07, 2013	13.79	13.83	13.64	13.72	48,969,960	-0.06(-0.45%)
Feb 06, 2013	13.66	13.81	13.66	13.79	89,826,528	+0.08(+0.57%)
Feb 04, 2013	13.77	13.80	13.62	13.71	72,574,648	-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.