Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.79	15.14	14.69	15.05	790,305,280	+0.43(+2.94%)
Apr 29, 2013	14.29	14.74	14.28	14.62	413,713,920	+0.44(+3.10%)
Apr 26, 2013	13.93	14.24	13.88	14.18	1,323,873,792	+0.30(+2.16%)
Apr 25, 2013	13.98	14.07	13.84	13.88	2,829,928,192	+0.10(+0.72%)
Apr 24, 2013	13.38	14.12	13.34	13.78	2,835,425,280	-0.02(-0.17%)
Apr 23, 2013	13.73	13.88	13.56	13.81	589,552,640	+0.25(+1.87%)
Apr 22, 2013	13.35	13.67	13.30	13.55	3,161,447,168	+0.28(+2.08%)
Apr 19, 2013	13.19	13.59	13.09	13.28	185,371,136	-0.05(-0.39%)
Apr 18, 2013	13.77	13.80	13.25	13.33	604,706,816	-0.37(-2.67%)
Apr 17, 2013	14.29	14.30	13.53	13.69	2,654,562,816	-0.80(-5.50%)
Apr 16, 2013	14.33	14.50	14.30	14.49	2,248,508,160	+0.22(+1.52%)
Apr 15, 2013	14.52	14.55	14.26	14.27	2,334,903,808	-0.34(-2.32%)
Apr 12, 2013	14.76	14.76	14.59	14.61	1,754,657,536	-0.15(-1.04%)
Apr 11, 2013	14.75	14.89	14.66	14.77	2,414,648,832	-0.05(-0.31%)
Apr 10, 2013	14.55	14.86	14.48	14.81	2,764,410,880	+0.30(+2.04%)
Apr 09, 2013	14.49	14.57	14.37	14.52	2,254,705,920	+0.03(+0.18%)
Apr 08, 2013	14.44	14.53	14.36	14.49	2,212,166,656	+0.10(+0.71%)
Apr 05, 2013	14.43	14.45	14.27	14.39	2,821,527,296	-0.15(-1.06%)
Apr 04, 2013	14.75	14.79	14.46	14.54	2,635,867,648	-0.15(-0.99%)
Apr 03, 2013	14.67	14.87	14.63	14.69	2,670,932,224	+0.07(+0.51%)
Apr 02, 2013	14.54	14.90	14.50	14.61	3,893,853,440	+0.03(+0.21%)
Apr 01, 2013	15.02	15.08	14.54	14.58	2,865,919,232	-0.47(-3.11%)
Mar 28, 2013	15.29	15.36	15.01	15.05	3,256,449,536	-0.32(-2.08%)
Mar 27, 2013	15.52	15.53	15.32	15.37	2,435,773,952	-0.31(-1.96%)
Mar 26, 2013	15.82	15.84	15.66	15.68	2,164,110,080	-0.08(-0.53%)
Mar 25, 2013	15.80	15.98	15.70	15.76	3,685,133,056	+0.06(+0.36%)
Mar 22, 2013	15.45	15.71	15.40	15.70	2,905,431,552	+0.31(+2.03%)
Mar 21, 2013	15.31	15.57	15.30	15.39	2,818,294,784	+0.02(+0.14%)
Mar 20, 2013	15.55	15.56	15.28	15.37	2,269,757,184	-0.08(-0.53%)
Mar 19, 2013	15.62	15.67	15.25	15.45	3,873,675,264	-0.04(-0.27%)
Mar 18, 2013	15.01	15.55	15.00	15.49	162,742,784	+0.41(+2.72%)
Mar 15, 2013	14.89	15.10	14.87	15.08	440,440,320	+0.38(+2.58%)
Mar 14, 2013	14.71	14.78	14.63	14.70	2,234,568,704	+0.14(+0.97%)
Mar 13, 2013	14.57	14.77	14.46	14.56	2,982,232,064	-0.00(-0.02%)
Mar 12, 2013	14.81	14.92	14.54	14.57	3,426,110,976	-0.32(-2.16%)
Mar 11, 2013	14.61	14.93	14.45	14.89	3,487,324,928	+0.21(+1.42%)
Mar 08, 2013	14.61	14.80	14.57	14.68	2,878,788,096	+0.04(+0.26%)
Mar 07, 2013	14.43	14.69	14.31	14.64	3,444,950,784	+0.17(+1.16%)
Mar 06, 2013	14.77	14.80	14.43	14.47	3,384,477,952	-0.19(-1.27%)
Mar 05, 2013	14.33	14.80	14.30	14.66	399,795,200	+0.38(+2.64%)
Mar 04, 2013	14.54	14.56	14.24	14.28	4,285,330,688	-0.35(-2.42%)
Mar 01, 2013	14.89	14.90	14.62	14.63	4,062,464,768	-0.37(-2.48%)
Feb 28, 2013	15.10	15.23	15.01	15.01	2,371,636,224	-0.11(-0.71%)
Feb 27, 2013	15.25	15.38	14.98	15.11	24,151,552	-0.15(-0.98%)
Feb 26, 2013	15.09	15.35	14.88	15.26	3,687,809,536	+0.21(+1.39%)
Feb 25, 2013	15.43	15.47	15.05	15.05	2,739,785,216	-0.27(-1.78%)
Feb 22, 2013	15.27	15.35	15.18	15.33	2,431,491,328	+0.16(+1.06%)
Feb 21, 2013	15.16	15.27	15.05	15.16	3,288,384,512	-0.09(-0.62%)
Feb 20, 2013	15.56	15.56	15.26	15.26	3,502,520,320	-0.38(-2.42%)
Feb 19, 2013	15.68	15.73	15.43	15.64	3,204,562,944	-0.01(-0.04%)
Feb 15, 2013	15.94	15.98	15.64	15.64	2,880,723,712	-0.22(-1.38%)
Feb 14, 2013	15.79	16.03	15.78	15.86	2,612,539,136	-0.01(-0.09%)
Feb 13, 2013	15.88	16.10	15.75	15.88	3,494,469,888	-0.03(-0.19%)
Feb 12, 2013	16.30	16.40	15.90	15.91	183,744,512	-0.41(-2.51%)
Feb 11, 2013	16.20	16.49	16.09	16.32	3,805,399,040	+0.17(+1.04%)
Feb 08, 2013	16.11	16.28	15.92	16.15	361,003,520	+0.23(+1.44%)
Feb 07, 2013	15.75	15.98	15.44	15.92	886,213,120	+0.37(+2.40%)
Feb 06, 2013	15.52	15.86	15.38	15.55	71,795,200	+0.51(+3.40%)
Feb 04, 2013	15.43	15.50	15.02	15.03	3,509,238,784	-0.38(-2.49%)

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.