Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.77	14.96	14.64	14.73	53,668,308	-0.04(-0.29%)
Apr 29, 2013	14.54	14.83	14.41	14.77	41,875,368	+0.22(+1.50%)
Apr 26, 2013	14.51	14.58	14.52	14.55	47,895,740	+0.02(+0.15%)
Apr 25, 2013	14.43	14.62	14.35	14.53	57,520,000	+0.18(+1.23%)
Apr 24, 2013	14.41	14.45	14.26	14.35	79,182,744	-0.37(-2.49%)
Apr 23, 2013	14.61	14.85	14.59	14.72	49,502,220	+0.23(+1.55%)
Apr 22, 2013	14.45	14.54	14.27	14.49	44,683,324	+0.09(+0.64%)
Apr 19, 2013	14.22	14.47	14.06	14.40	72,654,800	-0.08(-0.58%)
Apr 18, 2013	14.60	14.68	14.39	14.49	50,290,720	-0.04(-0.24%)
Apr 17, 2013	14.75	14.80	14.49	14.52	43,858,208	-0.37(-2.50%)
Apr 16, 2013	14.88	14.90	14.75	14.89	46,519,272	+0.08(+0.52%)
Apr 15, 2013	15.10	15.23	14.82	14.82	39,721,216	-0.34(-2.27%)
Apr 12, 2013	15.25	15.27	14.87	15.16	44,875,948	-0.10(-0.67%)
Apr 11, 2013	15.01	15.27	14.97	15.26	51,132,228	+0.15(+1.00%)
Apr 10, 2013	14.83	15.20	14.80	15.11	55,843,016	+0.35(+2.38%)
Apr 09, 2013	14.53	14.82	14.49	14.76	39,109,716	+0.28(+1.94%)
Apr 08, 2013	14.56	14.59	14.41	14.48	32,629,646	-0.03(-0.19%)
Apr 05, 2013	14.25	14.57	14.08	14.51	77,807,880	-0.30(-2.04%)
Apr 04, 2013	14.79	14.85	14.75	14.81	35,591,880	+0.01(+0.06%)
Apr 03, 2013	14.86	14.92	14.74	14.80	43,109,260	-0.02(-0.11%)
Apr 02, 2013	14.64	14.87	14.59	14.82	48,825,972	+0.27(+1.87%)
Apr 01, 2013	14.69	14.93	14.51	14.54	57,298,516	-0.05(-0.31%)
Mar 28, 2013	14.55	14.62	14.50	14.59	40,567,916	+0.05(+0.31%)
Mar 27, 2013	14.44	14.59	14.39	14.54	39,757,300	-0.01(-0.07%)
Mar 26, 2013	14.62	14.64	14.45	14.56	39,566,732	-0.00(-0.02%)
Mar 25, 2013	14.58	14.66	14.46	14.56	52,171,352	+0.07(+0.48%)
Mar 22, 2013	14.61	14.71	14.45	14.49	57,146,296	-0.06(-0.43%)
Mar 21, 2013	14.66	14.79	14.47	14.55	92,264,704	-0.58(-3.83%)
Mar 20, 2013	15.10	15.18	15.07	15.13	35,189,132	+0.10(+0.70%)
Mar 19, 2013	15.16	15.18	14.87	15.03	39,045,844	-0.10(-0.69%)
Mar 18, 2013	15.18	15.33	15.09	15.13	43,267,704	-0.18(-1.16%)
Mar 15, 2013	15.06	15.33	14.93	15.31	85,650,792	+0.23(+1.55%)
Mar 14, 2013	15.15	15.26	14.98	15.08	57,956,228	+0.01(+0.07%)
Mar 13, 2013	15.12	15.22	15.02	15.06	43,233,240	-0.09(-0.58%)
Mar 12, 2013	15.19	15.25	15.04	15.15	37,217,312	-0.13(-0.82%)
Mar 11, 2013	15.20	15.35	15.12	15.28	41,703,752	+0.03(+0.23%)
Mar 08, 2013	15.25	15.34	15.20	15.24	34,141,860	+0.02(+0.13%)
Mar 07, 2013	15.17	15.34	15.14	15.22	53,529,392	+0.06(+0.40%)
Mar 06, 2013	14.87	15.21	14.83	15.16	65,830,448	+0.35(+2.34%)
Mar 05, 2013	14.54	14.84	14.54	14.82	47,015,880	+0.33(+2.30%)
Mar 04, 2013	14.48	14.51	14.37	14.48	32,415,422	-0.06(-0.43%)
Mar 01, 2013	14.46	14.59	14.35	14.54	34,624,564	-0.02(-0.12%)
Feb 28, 2013	14.63	14.69	14.48	14.56	43,447,392	-0.02(-0.17%)
Feb 27, 2013	14.38	14.68	14.27	14.59	36,074,948	+0.20(+1.37%)
Feb 26, 2013	14.34	14.51	14.31	14.39	49,057,336	-0.04(-0.25%)
Feb 25, 2013	14.66	14.80	14.42	14.43	53,514,004	-0.17(-1.15%)
Feb 22, 2013	14.53	14.61	14.47	14.59	29,336,838	+0.10(+0.67%)
Feb 21, 2013	14.66	14.68	14.46	14.50	47,268,692	-0.24(-1.63%)
Feb 20, 2013	15.01	15.13	14.71	14.74	68,018,824	-0.25(-1.65%)
Feb 19, 2013	14.67	15.00	14.63	14.98	65,291,696	+0.33(+2.24%)
Feb 15, 2013	14.62	14.71	14.61	14.66	63,652,212	+0.00(+0.00%)
Feb 14, 2013	14.58	14.66	14.32	14.66	96,180,520	-0.10(-0.71%)
Feb 13, 2013	14.66	14.76	14.61	14.76	90,545,440	+0.12(+0.81%)
Feb 12, 2013	14.84	14.85	14.62	14.64	66,538,128	-0.21(-1.41%)
Feb 11, 2013	14.83	14.90	14.77	14.85	48,050,236	+0.08(+0.52%)
Feb 08, 2013	14.78	14.87	14.75	14.78	33,023,030	+0.05(+0.31%)
Feb 07, 2013	14.81	14.85	14.66	14.73	49,326,728	-0.07(-0.45%)
Feb 06, 2013	14.70	14.82	14.65	14.80	39,882,676	+0.26(+1.78%)
Feb 04, 2013	14.57	14.75	14.52	14.54	45,904,124	-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.