Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.28	18.58	18.04	18.07	112,685,000	-0.85(-4.47%)
Apr 29, 2013	18.72	19.01	18.60	18.91	44,616,176	+0.21(+1.13%)
Apr 26, 2013	18.17	18.75	18.65	18.70	86,923,808	-0.11(-0.56%)
Apr 25, 2013	19.05	19.06	18.60	18.81	57,222,108	-0.21(-1.11%)
Apr 24, 2013	19.32	19.35	18.99	19.02	50,710,484	-0.30(-1.54%)
Apr 23, 2013	19.25	19.36	19.03	19.32	53,277,188	+0.09(+0.48%)
Apr 22, 2013	19.32	19.33	19.12	19.22	41,983,456	-0.08(-0.42%)
Apr 19, 2013	19.10	19.30	19.02	19.30	47,037,480	+0.29(+1.54%)
Apr 18, 2013	19.17	19.23	18.94	19.01	51,146,456	-0.17(-0.91%)
Apr 17, 2013	19.14	19.23	18.97	19.19	51,880,000	-0.04(-0.23%)
Apr 16, 2013	18.98	19.26	18.94	19.23	50,617,368	+0.30(+1.61%)
Apr 15, 2013	19.02	19.26	18.92	18.92	75,488,304	-0.14(-0.72%)
Apr 12, 2013	18.92	19.19	18.92	19.06	62,855,376	+0.02(+0.10%)
Apr 11, 2013	18.60	19.15	18.60	19.04	87,945,480	+0.45(+2.41%)
Apr 10, 2013	18.33	18.65	18.30	18.60	65,935,008	+0.50(+2.78%)
Apr 09, 2013	18.04	18.24	17.99	18.09	44,317,876	-0.03(-0.17%)
Apr 08, 2013	18.02	18.13	17.80	18.12	41,765,576	+0.04(+0.21%)
Apr 05, 2013	18.00	18.15	17.97	18.09	48,977,744	-0.04(-0.21%)
Apr 04, 2013	18.14	18.30	18.05	18.12	49,129,440	+0.08(+0.45%)
Apr 03, 2013	18.17	18.23	17.95	18.04	55,566,600	-0.12(-0.68%)
Apr 02, 2013	18.00	18.22	17.99	18.17	39,299,696	+0.24(+1.35%)
Apr 01, 2013	17.87	17.92	17.82	17.92	31,031,468	-0.01(-0.07%)
Mar 28, 2013	17.81	17.96	17.79	17.94	44,959,608	+0.14(+0.77%)
Mar 27, 2013	17.73	17.81	17.68	17.80	37,933,528	+0.02(+0.14%)
Mar 26, 2013	17.56	17.81	17.55	17.77	51,242,764	+0.27(+1.56%)
Mar 25, 2013	17.68	17.72	17.39	17.50	49,424,636	-0.14(-0.78%)
Mar 22, 2013	17.48	17.64	17.47	17.64	37,170,120	+0.17(+0.96%)
Mar 21, 2013	17.51	17.60	17.42	17.47	37,945,388	-0.11(-0.64%)
Mar 20, 2013	17.51	17.65	17.47	17.58	49,391,148	+0.19(+1.07%)
Mar 19, 2013	17.46	17.55	17.34	17.40	43,617,908	-0.03(-0.18%)
Mar 18, 2013	17.24	17.55	17.24	17.43	47,180,856	+0.01(+0.07%)
Mar 15, 2013	17.30	17.44	17.25	17.41	101,624,456	-0.06(-0.32%)
Mar 14, 2013	17.43	17.47	17.33	17.47	44,711,372	+0.06(+0.32%)
Mar 13, 2013	17.36	17.45	17.28	17.41	39,804,076	+0.05(+0.29%)
Mar 12, 2013	17.55	17.55	17.33	17.36	47,810,032	-0.19(-1.10%)
Mar 11, 2013	17.50	17.59	17.46	17.56	41,022,224	+0.04(+0.21%)
Mar 08, 2013	17.61	17.63	17.43	17.52	43,499,604	-0.05(-0.28%)
Mar 07, 2013	17.51	17.64	17.48	17.57	44,560,876	+0.09(+0.53%)
Mar 06, 2013	17.46	17.53	17.36	17.48	43,638,180	+0.03(+0.18%)
Mar 05, 2013	17.26	17.53	17.26	17.45	50,046,048	+0.24(+1.37%)
Mar 04, 2013	16.97	17.22	16.94	17.21	40,113,388	+0.19(+1.09%)
Mar 01, 2013	16.89	17.06	16.87	17.02	46,769,504	+0.01(+0.07%)
Feb 28, 2013	17.11	17.18	17.01	17.01	48,430,524	-0.02(-0.15%)
Feb 27, 2013	16.74	17.12	16.73	17.04	39,235,772	+0.24(+1.41%)
Feb 26, 2013	16.71	16.84	16.67	16.80	48,247,548	+0.12(+0.71%)
Feb 25, 2013	16.91	16.98	16.68	16.68	57,185,004	-0.34(-1.97%)
Feb 22, 2013	17.08	17.09	16.86	17.02	47,830,556	-0.02(-0.11%)
Feb 21, 2013	17.04	17.12	16.92	17.04	39,453,836	-0.10(-0.58%)
Feb 20, 2013	17.18	17.25	17.12	17.13	41,927,652	-0.09(-0.51%)
Feb 19, 2013	17.03	17.22	17.02	17.22	45,731,232	+0.26(+1.54%)
Feb 15, 2013	16.87	17.05	16.86	16.96	47,598,044	+0.14(+0.85%)
Feb 14, 2013	16.72	16.87	16.66	16.82	38,953,752	+0.04(+0.22%)
Feb 13, 2013	16.79	16.90	16.67	16.78	38,461,476	+0.01(+0.04%)
Feb 12, 2013	16.87	16.89	16.77	16.77	34,046,972	-0.09(-0.55%)
Feb 11, 2013	16.71	16.92	16.71	16.87	42,319,788	+0.16(+0.97%)
Feb 08, 2013	16.76	16.80	16.65	16.71	60,249,124	-0.05(-0.30%)
Feb 07, 2013	16.99	17.00	16.74	16.76	61,814,760	-0.22(-1.32%)
Feb 06, 2013	17.04	17.09	16.96	16.98	44,631,892	+0.09(+0.55%)
Feb 04, 2013	17.01	17.08	16.89	16.89	49,646,632	-0.29(-1.66%)

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.