Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	13.30	13.61	13.21	13.53	1,361,679,360	+0.39(+2.94%)
Apr 29, 2013	12.85	13.25	12.84	13.15	942,774,784	+0.39(+3.10%)
Apr 26, 2013	12.53	12.80	12.48	12.75	1,955,198,976	+0.27(+2.16%)
Apr 25, 2013	12.57	12.65	12.44	12.48	3,147,894,784	+0.09(+0.72%)
Apr 24, 2013	12.03	12.69	12.00	12.39	3,636,586,496	-0.02(-0.17%)
Apr 23, 2013	12.35	12.48	12.19	12.41	1,138,370,560	+0.23(+1.87%)
Apr 22, 2013	12.00	12.29	11.96	12.18	3,516,663,040	+0.25(+2.08%)
Apr 19, 2013	11.86	12.21	11.77	11.94	688,775,680	-0.05(-0.39%)
Apr 18, 2013	12.38	12.40	11.91	11.98	1,155,227,136	-0.33(-2.67%)
Apr 17, 2013	12.84	12.85	12.17	12.31	3,435,402,240	-0.72(-5.50%)
Apr 16, 2013	12.88	13.04	12.85	13.03	2,501,147,392	+0.20(+1.52%)
Apr 15, 2013	13.05	13.08	12.82	12.83	2,597,250,304	-0.30(-2.32%)
Apr 12, 2013	13.27	13.27	13.11	13.14	1,951,808,384	-0.14(-1.04%)
Apr 11, 2013	13.26	13.39	13.18	13.27	2,685,955,584	-0.04(-0.31%)
Apr 10, 2013	13.08	13.36	13.02	13.32	3,075,016,192	+0.27(+2.04%)
Apr 09, 2013	13.03	13.10	12.92	13.05	2,508,041,472	+0.02(+0.18%)
Apr 08, 2013	12.98	13.07	12.91	13.03	2,460,722,688	+0.09(+0.71%)
Apr 05, 2013	12.97	12.99	12.83	12.93	3,138,550,272	-0.14(-1.06%)
Apr 04, 2013	13.26	13.29	13.00	13.07	2,932,029,952	-0.13(-0.99%)
Apr 03, 2013	13.18	13.36	13.15	13.20	2,971,034,368	+0.07(+0.51%)
Apr 02, 2013	13.07	13.39	13.03	13.14	36,393,984	+0.03(+0.21%)
Apr 01, 2013	13.51	13.56	13.07	13.11	3,187,930,112	-0.42(-3.11%)
Mar 28, 2013	13.75	13.81	13.50	13.53	3,622,339,840	-0.29(-2.08%)
Mar 27, 2013	13.95	13.96	13.78	13.82	2,709,454,080	-0.28(-1.96%)
Mar 26, 2013	14.23	14.24	14.08	14.09	2,407,266,304	-0.07(-0.53%)
Mar 25, 2013	14.20	14.36	14.11	14.17	4,099,189,504	+0.05(+0.36%)
Mar 22, 2013	13.89	14.12	13.85	14.12	3,231,881,984	+0.28(+2.03%)
Mar 21, 2013	13.76	14.00	13.76	13.84	3,134,954,496	+0.02(+0.14%)
Mar 20, 2013	13.98	13.99	13.74	13.82	2,524,783,872	-0.07(-0.53%)
Mar 19, 2013	14.04	14.09	13.71	13.89	13,948,928	-0.04(-0.27%)
Mar 18, 2013	13.49	13.98	13.48	13.93	663,604,736	+0.37(+2.72%)
Mar 15, 2013	13.38	13.58	13.36	13.56	972,504,064	+0.34(+2.58%)
Mar 14, 2013	13.23	13.28	13.16	13.22	2,485,641,728	+0.13(+0.97%)
Mar 13, 2013	13.09	13.28	13.00	13.09	3,317,311,488	-0.00(-0.02%)
Mar 12, 2013	13.31	13.41	13.07	13.09	3,811,064,064	-0.29(-2.16%)
Mar 11, 2013	13.13	13.42	12.99	13.38	3,879,155,968	+0.19(+1.42%)
Mar 08, 2013	13.14	13.31	13.10	13.19	3,202,244,608	+0.03(+0.26%)
Mar 07, 2013	12.97	13.20	12.87	13.16	3,832,020,736	+0.15(+1.16%)
Mar 06, 2013	13.28	13.30	12.97	13.01	3,764,753,152	-0.17(-1.27%)
Mar 05, 2013	12.88	13.30	12.86	13.18	927,292,416	+0.34(+2.64%)
Mar 04, 2013	13.07	13.09	12.81	12.84	471,857,152	-0.32(-2.42%)
Mar 01, 2013	13.39	13.39	13.14	13.16	223,950,336	-0.33(-2.48%)
Feb 28, 2013	13.57	13.69	13.49	13.49	2,638,109,952	-0.10(-0.71%)
Feb 27, 2013	13.71	13.83	13.47	13.59	509,442,048	-0.13(-0.98%)
Feb 26, 2013	13.56	13.80	13.38	13.72	4,102,166,528	+0.19(+1.39%)
Feb 25, 2013	13.87	13.91	13.53	13.53	3,047,623,680	-0.24(-1.78%)
Feb 22, 2013	13.73	13.80	13.65	13.78	2,704,690,176	+0.15(+1.06%)
Feb 21, 2013	13.63	13.73	13.53	13.63	3,657,862,912	-0.09(-0.62%)
Feb 20, 2013	13.99	13.99	13.72	13.72	3,896,058,624	-0.34(-2.42%)
Feb 19, 2013	14.09	14.14	13.87	14.06	3,564,623,104	-0.01(-0.04%)
Feb 15, 2013	14.33	14.37	14.06	14.06	3,204,397,824	-0.20(-1.38%)
Feb 14, 2013	14.20	14.41	14.18	14.26	2,906,080,256	-0.01(-0.09%)
Feb 13, 2013	14.28	14.48	14.16	14.27	3,887,103,488	-0.03(-0.19%)
Feb 12, 2013	14.66	14.74	14.30	14.30	686,966,272	-0.37(-2.51%)
Feb 11, 2013	14.56	14.82	14.46	14.67	4,232,968,448	+0.15(+1.04%)
Feb 08, 2013	14.49	14.63	14.31	14.52	884,142,080	+0.21(+1.44%)
Feb 07, 2013	14.16	14.36	13.88	14.31	1,468,363,264	+0.41(+2.97%)
Feb 06, 2013	13.87	14.18	13.75	13.90	589,734,400	+0.46(+3.40%)
Feb 04, 2013	13.79	13.85	13.43	13.44	3,925,467,392	-0.34(-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.