Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.28	18.57	18.04	18.07	112,696,648	-0.85(-4.47%)
Apr 29, 2013	18.72	19.00	18.60	18.91	44,620,788	+0.21(+1.13%)
Apr 26, 2013	18.16	18.75	18.65	18.70	86,932,792	-0.11(-0.56%)
Apr 25, 2013	19.05	19.05	18.59	18.80	57,228,024	-0.21(-1.11%)
Apr 24, 2013	19.31	19.35	18.99	19.02	50,715,728	-0.30(-1.54%)
Apr 23, 2013	19.25	19.36	19.03	19.31	53,282,696	+0.09(+0.48%)
Apr 22, 2013	19.31	19.33	19.12	19.22	41,987,796	-0.08(-0.42%)
Apr 19, 2013	19.10	19.30	19.02	19.30	47,042,344	+0.29(+1.54%)
Apr 18, 2013	19.17	19.23	18.94	19.01	51,151,744	-0.17(-0.91%)
Apr 17, 2013	19.14	19.23	18.97	19.18	51,885,364	-0.04(-0.23%)
Apr 16, 2013	18.98	19.26	18.94	19.23	50,622,604	+0.30(+1.61%)
Apr 15, 2013	19.02	19.26	18.92	18.92	75,496,112	-0.14(-0.72%)
Apr 12, 2013	18.92	19.19	18.92	19.06	62,861,872	+0.02(+0.10%)
Apr 11, 2013	18.60	19.15	18.59	19.04	87,954,576	+0.45(+2.41%)
Apr 10, 2013	18.33	18.64	18.30	18.59	65,941,824	+0.50(+2.78%)
Apr 09, 2013	18.04	18.24	17.99	18.09	44,322,460	-0.03(-0.17%)
Apr 08, 2013	18.02	18.13	17.80	18.12	41,769,896	+0.04(+0.21%)
Apr 05, 2013	18.00	18.15	17.97	18.08	48,982,808	-0.04(-0.21%)
Apr 04, 2013	18.13	18.30	18.05	18.12	49,134,516	+0.08(+0.45%)
Apr 03, 2013	18.16	18.23	17.95	18.04	55,572,344	-0.12(-0.68%)
Apr 02, 2013	18.00	18.22	17.98	18.16	39,303,760	+0.24(+1.35%)
Apr 01, 2013	17.87	17.92	17.82	17.92	31,034,676	-0.01(-0.07%)
Mar 28, 2013	17.81	17.96	17.79	17.93	44,964,256	+0.14(+0.77%)
Mar 27, 2013	17.72	17.81	17.68	17.80	37,937,448	+0.02(+0.14%)
Mar 26, 2013	17.56	17.81	17.54	17.77	51,248,060	+0.27(+1.56%)
Mar 25, 2013	17.68	17.72	17.39	17.50	49,429,744	-0.14(-0.78%)
Mar 22, 2013	17.47	17.64	17.47	17.64	37,173,964	+0.17(+0.96%)
Mar 21, 2013	17.51	17.60	17.42	17.47	37,949,312	-0.11(-0.64%)
Mar 20, 2013	17.51	17.65	17.47	17.58	49,396,256	+0.19(+1.07%)
Mar 19, 2013	17.46	17.54	17.34	17.39	43,622,420	-0.03(-0.18%)
Mar 18, 2013	17.24	17.55	17.24	17.43	47,185,732	+0.01(+0.07%)
Mar 15, 2013	17.30	17.44	17.25	17.41	101,634,960	-0.06(-0.32%)
Mar 14, 2013	17.43	17.47	17.33	17.47	44,715,992	+0.06(+0.32%)
Mar 13, 2013	17.36	17.45	17.28	17.41	39,808,192	+0.05(+0.29%)
Mar 12, 2013	17.54	17.54	17.33	17.36	47,814,976	-0.19(-1.10%)
Mar 11, 2013	17.50	17.59	17.46	17.56	41,026,464	+0.04(+0.21%)
Mar 08, 2013	17.61	17.62	17.43	17.52	43,504,104	-0.05(-0.28%)
Mar 07, 2013	17.51	17.64	17.47	17.57	44,565,484	+0.09(+0.53%)
Mar 06, 2013	17.46	17.53	17.36	17.47	43,642,692	+0.03(+0.18%)
Mar 05, 2013	17.26	17.52	17.26	17.44	50,051,224	+0.24(+1.37%)
Mar 04, 2013	16.97	17.21	16.94	17.21	40,117,536	+0.19(+1.10%)
Mar 01, 2013	16.89	17.06	16.87	17.02	46,774,340	+0.01(+0.07%)
Feb 28, 2013	17.11	17.18	17.01	17.01	48,435,532	-0.02(-0.15%)
Feb 27, 2013	16.74	17.11	16.73	17.03	39,239,828	+0.24(+1.41%)
Feb 26, 2013	16.71	16.84	16.67	16.80	48,252,536	+0.12(+0.71%)
Feb 25, 2013	16.91	16.98	16.68	16.68	57,190,916	-0.34(-1.97%)
Feb 22, 2013	17.08	17.09	16.86	17.02	47,835,504	-0.02(-0.11%)
Feb 21, 2013	17.03	17.11	16.92	17.03	39,457,916	-0.10(-0.58%)
Feb 20, 2013	17.18	17.24	17.12	17.13	41,931,988	-0.09(-0.51%)
Feb 19, 2013	17.03	17.22	17.02	17.22	45,735,960	+0.26(+1.54%)
Feb 15, 2013	16.87	17.05	16.85	16.96	47,602,964	+0.14(+0.85%)
Feb 14, 2013	16.72	16.87	16.66	16.82	38,957,780	+0.04(+0.22%)
Feb 13, 2013	16.79	16.90	16.67	16.78	38,465,452	+0.01(+0.04%)
Feb 12, 2013	16.87	16.89	16.77	16.77	34,050,492	-0.09(-0.55%)
Feb 11, 2013	16.71	16.92	16.71	16.87	42,324,164	+0.16(+0.97%)
Feb 08, 2013	16.75	16.80	16.65	16.70	60,255,356	-0.05(-0.30%)
Feb 07, 2013	16.98	17.00	16.74	16.75	61,821,152	-0.22(-1.32%)
Feb 06, 2013	17.04	17.09	16.96	16.98	44,636,508	+0.09(+0.55%)
Feb 04, 2013	17.01	17.08	16.88	16.88	49,651,764	-0.29(-1.67%)

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.