Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	15.54	15.90	15.43	15.81	545,801,728	+0.45(+2.94%)
Apr 29, 2013	15.02	15.49	15.00	15.36	187,317,248	+0.46(+3.10%)
Apr 26, 2013	14.64	14.96	14.58	14.90	1,053,715,456	+0.31(+2.16%)
Apr 25, 2013	14.69	14.78	14.54	14.59	2,693,863,168	+0.10(+0.72%)
Apr 24, 2013	14.05	14.83	14.02	14.48	2,492,590,592	-0.02(-0.16%)
Apr 23, 2013	14.43	14.59	14.24	14.50	354,701,312	+0.27(+1.87%)
Apr 22, 2013	14.02	14.36	13.97	14.24	3,009,442,560	+0.29(+2.08%)
Apr 19, 2013	13.86	14.27	13.75	13.95	4,264,920,320	-0.05(-0.39%)
Apr 18, 2013	14.46	14.49	13.92	14.00	369,126,912	-0.38(-2.67%)
Apr 17, 2013	15.01	15.02	14.22	14.39	2,320,424,448	-0.84(-5.50%)
Apr 16, 2013	15.06	15.24	15.02	15.22	2,140,398,336	+0.23(+1.52%)
Apr 15, 2013	15.25	15.28	14.98	14.99	2,222,639,872	-0.36(-2.32%)
Apr 12, 2013	15.51	15.51	15.32	15.35	1,670,292,352	-0.16(-1.04%)
Apr 11, 2013	15.49	15.64	15.40	15.51	2,298,550,784	-0.05(-0.31%)
Apr 10, 2013	15.29	15.61	15.21	15.56	2,631,495,936	+0.31(+2.04%)
Apr 09, 2013	15.23	15.30	15.10	15.25	2,146,297,984	+0.03(+0.18%)
Apr 08, 2013	15.17	15.27	15.09	15.22	2,105,804,160	+0.11(+0.71%)
Apr 05, 2013	15.16	15.18	14.99	15.11	2,685,866,240	-0.16(-1.06%)
Apr 04, 2013	15.49	15.54	15.19	15.28	2,509,133,312	-0.15(-0.99%)
Apr 03, 2013	15.41	15.62	15.37	15.43	2,542,511,872	+0.08(+0.51%)
Apr 02, 2013	15.27	15.65	15.23	15.35	3,706,634,240	+0.03(+0.20%)
Apr 01, 2013	15.78	15.85	15.28	15.32	2,728,123,904	-0.49(-3.11%)
Mar 28, 2013	16.07	16.14	15.77	15.81	3,099,877,120	-0.34(-2.08%)
Mar 27, 2013	16.30	16.31	16.10	16.15	2,318,660,096	-0.32(-1.96%)
Mar 26, 2013	16.62	16.64	16.45	16.47	2,060,057,984	-0.09(-0.53%)
Mar 25, 2013	16.60	16.78	16.49	16.56	3,507,949,056	+0.06(+0.36%)
Mar 22, 2013	16.23	16.50	16.18	16.50	2,765,736,448	+0.33(+2.03%)
Mar 21, 2013	16.08	16.36	16.07	16.17	2,682,789,120	+0.02(+0.14%)
Mar 20, 2013	16.34	16.34	16.06	16.15	2,160,625,408	-0.09(-0.53%)
Mar 19, 2013	16.41	16.46	16.02	16.23	3,687,426,304	-0.04(-0.27%)
Mar 18, 2013	15.77	16.34	15.76	16.28	4,243,380,224	+0.43(+2.72%)
Mar 15, 2013	15.64	15.87	15.62	15.85	212,758,528	+0.40(+2.58%)
Mar 14, 2013	15.46	15.52	15.37	15.45	2,127,128,960	+0.15(+0.97%)
Mar 13, 2013	15.30	15.52	15.19	15.30	2,838,844,160	-0.00(-0.02%)
Mar 12, 2013	15.56	15.67	15.27	15.30	3,261,381,120	-0.34(-2.16%)
Mar 11, 2013	15.35	15.68	15.18	15.64	3,319,651,840	+0.22(+1.42%)
Mar 08, 2013	15.35	15.55	15.31	15.42	2,740,373,760	+0.04(+0.26%)
Mar 07, 2013	15.16	15.43	15.04	15.38	3,279,314,944	+0.18(+1.16%)
Mar 06, 2013	15.52	15.54	15.16	15.20	3,221,749,760	-0.20(-1.27%)
Mar 05, 2013	15.05	15.54	15.03	15.40	174,067,712	+0.40(+2.64%)
Mar 04, 2013	15.28	15.29	14.96	15.00	4,079,288,832	-0.37(-2.42%)
Mar 01, 2013	15.64	15.65	15.36	15.37	3,867,138,560	-0.39(-2.48%)
Feb 28, 2013	15.86	16.00	15.76	15.76	2,257,606,400	-0.11(-0.71%)
Feb 27, 2013	16.02	16.16	15.74	15.88	4,111,452,672	-0.16(-0.98%)
Feb 26, 2013	15.85	16.13	15.63	16.03	3,510,497,024	+0.22(+1.39%)
Feb 25, 2013	16.21	16.25	15.81	15.81	2,608,054,272	-0.29(-1.78%)
Feb 22, 2013	16.04	16.13	15.95	16.10	2,314,583,296	+0.17(+1.07%)
Feb 21, 2013	15.93	16.04	15.81	15.93	3,130,276,608	-0.10(-0.62%)
Feb 20, 2013	16.35	16.35	16.03	16.03	3,334,116,608	-0.40(-2.42%)
Feb 19, 2013	16.47	16.53	16.21	16.43	3,050,485,248	-0.01(-0.04%)
Feb 15, 2013	16.74	16.79	16.43	16.43	2,742,216,448	-0.23(-1.38%)
Feb 14, 2013	16.59	16.84	16.57	16.66	2,486,926,336	-0.01(-0.09%)
Feb 13, 2013	16.69	16.92	16.54	16.68	3,326,453,248	-0.03(-0.19%)
Feb 12, 2013	17.13	17.23	16.70	16.71	4,263,372,032	-0.43(-2.51%)
Feb 11, 2013	17.02	17.32	16.90	17.14	3,622,432,512	+0.18(+1.04%)
Feb 08, 2013	16.93	17.10	16.72	16.96	137,141,248	+0.24(+1.44%)
Feb 07, 2013	16.54	16.79	16.22	16.72	637,097,984	+0.39(+2.38%)
Feb 06, 2013	16.30	16.66	16.16	16.33	4,155,944,448	+0.54(+3.40%)
Feb 04, 2013	16.21	16.28	15.79	15.80	3,339,820,032	-0.40(-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.