Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.09	15.17	14.96	15.15	2,110,550	+0.08(+0.54%)
Mar 28, 2014	15.24	15.32	15.06	15.07	2,116,043	-0.14(-0.92%)
Mar 27, 2014	15.03	15.28	14.96	15.21	3,728,114	+0.16(+1.05%)
Mar 26, 2014	15.02	15.20	14.93	15.05	4,132,897	+0.06(+0.42%)
Mar 25, 2014	14.95	15.06	14.86	14.99	2,419,406	+0.10(+0.67%)
Mar 24, 2014	14.95	15.03	14.72	14.89	2,464,133	-0.01(-0.06%)
Mar 21, 2014	14.65	14.91	14.63	14.90	4,779,838	+0.25(+1.73%)
Mar 20, 2014	14.61	14.66	14.46	14.64	3,337,886	-0.03(-0.18%)
Mar 19, 2014	14.92	14.96	14.52	14.67	3,756,055	-0.23(-1.52%)
Mar 18, 2014	14.88	14.91	14.77	14.90	1,863,535	-0.01(-0.06%)
Mar 17, 2014	14.91	14.96	14.83	14.91	1,660,201	+0.02(+0.12%)
Mar 14, 2014	14.88	15.02	14.81	14.89	1,526,711	+0.01(+0.06%)
Mar 13, 2014	14.99	15.02	14.78	14.88	3,157,928	-0.11(-0.72%)
Mar 12, 2014	14.93	15.07	14.92	14.99	2,822,773	+0.04(+0.24%)
Mar 11, 2014	14.71	14.96	14.67	14.95	3,262,603	+0.29(+1.97%)
Mar 10, 2014	14.51	14.67	14.42	14.66	2,553,508	+0.07(+0.50%)
Mar 07, 2014	14.70	14.71	14.30	14.59	3,065,294	-0.15(-1.04%)
Mar 06, 2014	15.02	15.02	14.63	14.74	2,730,159	-0.28(-1.87%)
Mar 05, 2014	14.94	15.02	14.74	15.02	3,314,842	+0.12(+0.82%)
Mar 04, 2014	14.64	14.92	14.62	14.90	4,177,678	+0.36(+2.49%)
Mar 03, 2014	14.42	14.54	14.31	14.54	2,615,029	+0.09(+0.66%)
Feb 28, 2014	14.37	14.47	14.22	14.44	3,916,587	+0.07(+0.50%)
Feb 27, 2014	14.49	14.57	14.26	14.37	3,039,491	-0.10(-0.69%)
Feb 26, 2014	14.36	14.54	14.36	14.47	1,597,791	+0.07(+0.47%)
Feb 25, 2014	14.44	14.54	14.36	14.40	1,791,573	-0.03(-0.19%)
Feb 24, 2014	14.22	14.55	14.20	14.43	3,180,419	+0.23(+1.62%)
Feb 21, 2014	14.01	14.22	13.91	14.20	2,297,528	+0.23(+1.65%)
Feb 20, 2014	14.05	14.19	13.86	13.97	1,652,970	-0.07(-0.51%)
Feb 19, 2014	13.92	14.22	13.92	14.04	2,337,040	+0.11(+0.81%)
Feb 18, 2014	14.27	14.28	13.86	13.93	3,337,585	-0.27(-1.88%)
Feb 14, 2014	14.10	14.20	14.20	14.20	1,710,325	+0.09(+0.67%)
Feb 13, 2014	14.09	14.22	14.02	14.10	1,976,901	+0.00(+0.00%)
Feb 12, 2014	13.97	14.11	13.93	14.10	1,959,501	+0.16(+1.17%)
Feb 11, 2014	14.06	14.09	13.87	13.94	2,123,648	-0.09(-0.61%)
Feb 10, 2014	13.79	14.04	13.79	14.02	3,219,046	+0.27(+1.97%)
Feb 07, 2014	13.88	13.90	13.66	13.75	3,763,098	-0.09(-0.62%)
Feb 06, 2014	13.95	14.07	13.81	13.84	3,055,585	-0.12(-0.87%)
Feb 05, 2014	14.25	14.25	13.94	13.96	2,701,756	-0.28(-1.94%)
Feb 04, 2014	14.00	14.35	13.96	14.24	3,854,796	+0.08(+0.54%)
Feb 03, 2014	14.49	14.49	14.03	14.16	4,787,852	-0.28(-1.91%)
Jan 31, 2014	14.24	14.51	14.09	14.44	4,639,851	+0.18(+1.27%)
Jan 30, 2014	14.35	14.35	14.17	14.25	3,642,516	+0.00(+0.00%)
Jan 29, 2014	14.34	14.36	14.13	14.25	2,782,621	-0.14(-1.00%)
Jan 28, 2014	14.29	14.44	14.28	14.40	2,556,613	+0.16(+1.13%)
Jan 27, 2014	14.30	14.34	14.13	14.24	2,455,204	-0.01(-0.09%)
Jan 24, 2014	14.31	14.35	14.18	14.25	4,580,949	-0.05(-0.34%)
Jan 23, 2014	14.33	14.40	14.24	14.30	2,694,780	-0.01(-0.06%)
Jan 22, 2014	14.31	14.41	14.28	14.31	1,595,810	+0.04(+0.25%)
Jan 21, 2014	14.31	14.34	14.16	14.27	3,554,488	+0.07(+0.50%)
Jan 17, 2014	14.14	14.20	14.20	14.20	4,222,280	+0.10(+0.73%)
Jan 16, 2014	13.84	14.12	13.84	14.10	2,106,757	+0.19(+1.38%)
Jan 15, 2014	13.82	13.93	13.80	13.91	1,874,421	+0.09(+0.68%)
Jan 14, 2014	13.69	13.84	13.66	13.82	1,767,613	+0.16(+1.17%)
Jan 13, 2014	13.80	13.81	13.62	13.66	4,448,112	-0.12(-0.90%)
Jan 10, 2014	13.46	13.79	13.46	13.78	3,521,371	+0.18(+1.34%)
Jan 09, 2014	13.62	13.63	13.47	13.60	2,968,046	+0.05(+0.39%)
Jan 08, 2014	13.53	13.57	13.36	13.54	3,228,932	-0.01(-0.10%)
Jan 07, 2014	13.36	13.63	13.35	13.56	5,120,484	+0.03(+0.23%)
Jan 06, 2014	13.38	13.58	13.31	13.53	3,103,200	+0.21(+1.57%)
Jan 03, 2014	13.16	13.39	13.15	13.32	2,381,380	+0.16(+1.22%)
Jan 02, 2014	13.26	13.28	13.05	13.16	2,993,775	-0.11(-0.81%)
Dec 31, 2013	13.42	13.26	13.26	13.26	2,378,711	-0.15(-1.13%)
Dec 30, 2013	13.41	13.51	13.36	13.42	2,217,429	+0.00(+0.00%)
Dec 27, 2013	13.57	13.58	13.28	13.42	1,818,478	-0.12(-0.92%)
Dec 26, 2013	13.53	13.67	13.53	13.54	1,472,111	+0.08(+0.63%)
Dec 24, 2013	13.36	13.55	13.35	13.46	1,093,066	+0.08(+0.63%)
Dec 23, 2013	13.41	13.46	13.33	13.37	2,571,084	-0.02(-0.17%)
Dec 20, 2013	13.35	13.42	13.30	13.39	4,906,216	+0.06(+0.43%)
Dec 19, 2013	13.58	13.66	13.33	13.34	2,630,758	-0.28(-2.03%)
Dec 18, 2013	13.45	13.71	13.30	13.61	3,365,290	+0.16(+1.16%)
Dec 17, 2013	13.28	13.47	13.20	13.46	2,277,946	+0.20(+1.48%)
Dec 16, 2013	13.50	13.54	13.25	13.26	3,598,942	-0.18(-1.32%)
Dec 13, 2013	13.48	13.67	13.31	13.44	2,200,202	+0.03(+0.23%)
Dec 12, 2013	13.63	13.63	13.37	13.41	3,416,522	-0.24(-1.73%)
Dec 11, 2013	14.08	14.10	13.64	13.64	3,649,306	-0.42(-3.01%)
Dec 10, 2013	14.28	14.36	13.99	14.07	2,489,563	-0.26(-1.80%)
Dec 09, 2013	14.03	14.41	13.81	14.32	5,027,137	+0.29(+2.06%)
Dec 06, 2013	14.16	14.28	13.96	14.03	2,265,924	-0.07(-0.47%)
Dec 05, 2013	14.06	14.15	13.93	14.10	2,231,360	+0.00(+0.00%)
Dec 04, 2013	13.93	14.20	13.87	14.10	1,893,533	-0.04(-0.25%)
Dec 03, 2013	14.15	14.26	13.94	14.14	2,567,759	-0.19(-1.34%)
Dec 02, 2013	14.48	14.59	14.32	14.33	1,854,361	-0.22(-1.53%)
Nov 29, 2013	14.65	14.65	14.46	14.55	1,596,234	-0.08(-0.55%)
Nov 27, 2013	14.38	14.70	14.31	14.63	2,024,158	+0.26(+1.80%)
Nov 26, 2013	14.19	14.46	14.18	14.37	2,607,290	+0.18(+1.29%)
Nov 25, 2013	14.25	14.27	14.13	14.19	1,325,855	-0.05(-0.37%)
Nov 22, 2013	14.28	14.28	14.10	14.24	1,891,421	-0.06(-0.40%)
Nov 21, 2013	14.03	14.32	13.95	14.30	2,039,545	+0.32(+2.32%)
Nov 20, 2013	13.92	14.20	13.85	13.98	1,948,629	+0.06(+0.45%)
Nov 19, 2013	14.02	14.07	13.85	13.91	1,390,706	-0.16(-1.11%)
Nov 18, 2013	14.26	14.30	14.03	14.07	1,651,847	-0.18(-1.25%)
Nov 15, 2013	14.39	14.39	14.15	14.25	2,604,316	-0.14(-0.96%)
Nov 14, 2013	14.32	14.55	14.27	14.39	1,664,511	+0.05(+0.34%)
Nov 13, 2013	14.02	14.36	13.91	14.34	2,102,156	+0.28(+2.00%)
Nov 12, 2013	14.02	14.06	13.86	14.06	2,159,451	+0.03(+0.22%)
Nov 11, 2013	14.02	14.18	13.95	14.03	2,337,706	+0.03(+0.19%)
Nov 08, 2013	14.47	14.49	13.75	14.00	3,934,493	-0.62(-4.23%)
Nov 07, 2013	14.68	14.74	14.52	14.62	3,848,100	+0.00(+0.00%)
Nov 06, 2013	14.43	14.62	14.43	14.62	2,520,922	+0.20(+1.36%)
Nov 05, 2013	14.76	14.80	14.34	14.42	3,346,931	-0.44(-2.94%)
Nov 04, 2013	14.72	14.96	14.56	14.86	2,242,254	+0.28(+1.89%)
Nov 01, 2013	14.72	14.98	14.52	14.58	2,534,500	-0.21(-1.44%)
Oct 31, 2013	14.85	15.01	14.77	14.80	3,486,820	-0.08(-0.57%)
Oct 30, 2013	14.87	14.97	14.65	14.88	3,107,494	-0.03(-0.21%)
Oct 29, 2013	14.95	14.96	14.83	14.91	2,660,086	+0.11(+0.72%)
Oct 28, 2013	14.92	14.92	14.59	14.80	2,256,932	-0.07(-0.44%)
Oct 25, 2013	14.74	14.89	14.62	14.87	1,455,732	+0.19(+1.31%)
Oct 24, 2013	14.64	14.73	14.56	14.68	1,733,357	+0.04(+0.30%)
Oct 23, 2013	14.65	14.66	14.45	14.63	1,610,706	-0.01(-0.09%)
Oct 22, 2013	14.43	14.68	14.43	14.65	2,671,951	+0.24(+1.64%)
Oct 21, 2013	14.59	14.59	14.26	14.41	1,795,458	-0.12(-0.85%)
Oct 18, 2013	14.65	14.66	14.40	14.53	1,863,471	-0.02(-0.15%)
Oct 17, 2013	14.19	14.59	14.16	14.55	1,831,305	+0.34(+2.38%)
Oct 16, 2013	14.05	14.28	14.00	14.22	1,902,003	+0.30(+2.14%)
Oct 15, 2013	13.96	14.08	13.88	13.92	1,371,091	-0.11(-0.75%)
Oct 14, 2013	13.87	14.03	13.79	14.02	1,763,823	+0.06(+0.44%)
Oct 11, 2013	13.77	13.96	13.68	13.96	1,451,739	+0.20(+1.43%)
Oct 10, 2013	13.59	13.78	13.57	13.76	2,021,919	+0.32(+2.38%)
Oct 09, 2013	13.35	13.57	13.32	13.44	2,399,816	+0.12(+0.89%)
Oct 08, 2013	13.37	13.45	13.30	13.33	1,656,257	-0.07(-0.49%)
Oct 07, 2013	13.27	13.51	13.22	13.39	1,747,311	+0.05(+0.39%)
Oct 04, 2013	13.28	13.52	13.26	13.34	1,845,954	+0.03(+0.23%)
Oct 03, 2013	13.37	13.44	13.17	13.31	3,511,684	-0.04(-0.30%)
Oct 02, 2013	13.34	13.41	13.16	13.35	5,754,808	-0.11(-0.78%)
Oct 01, 2013	13.16	13.64	13.11	13.45	3,333,734	+0.35(+2.65%)
Sep 30, 2013	13.12	13.31	12.99	13.11	2,115,302	-0.12(-0.93%)
Sep 27, 2013	13.07	13.25	13.05	13.23	1,563,425	+0.14(+1.04%)
Sep 26, 2013	13.07	13.11	12.96	13.09	1,719,386	+0.03(+0.20%)
Sep 25, 2013	13.07	13.11	12.96	13.07	1,517,692	+0.05(+0.37%)
Sep 24, 2013	12.95	13.26	12.89	13.02	2,354,170	+0.07(+0.51%)
Sep 23, 2013	13.00	13.05	12.88	12.95	1,766,496	-0.07(-0.54%)
Sep 20, 2013	13.28	13.30	12.97	13.02	2,931,241	-0.22(-1.66%)
Sep 19, 2013	13.33	13.50	13.23	13.24	3,077,530	-0.03(-0.23%)
Sep 18, 2013	12.96	13.56	12.90	13.27	4,611,198	+0.28(+2.16%)
Sep 17, 2013	12.80	13.11	12.73	12.99	2,665,508	+0.13(+0.99%)
Sep 16, 2013	13.20	13.08	12.83	12.87	2,579,643	+0.03(+0.24%)
Sep 13, 2013	12.54	12.87	12.52	12.83	2,971,473	+0.35(+2.78%)
Sep 12, 2013	12.40	12.51	12.37	12.49	1,357,499	+0.09(+0.74%)
Sep 11, 2013	12.42	12.48	12.27	12.40	2,500,789	-0.05(-0.39%)
Sep 10, 2013	12.43	12.51	12.33	12.44	3,049,917	+0.03(+0.25%)
Sep 09, 2013	12.38	12.46	12.29	12.41	1,897,748	+0.11(+0.86%)
Sep 06, 2013	12.20	12.48	12.18	12.31	2,368,468	+0.24(+1.96%)
Sep 05, 2013	12.44	12.52	12.03	12.07	2,624,604	-0.38(-3.03%)
Sep 04, 2013	12.14	12.52	12.07	12.45	3,706,769	+0.28(+2.27%)
Sep 03, 2013	12.55	12.64	12.01	12.17	3,920,610	-0.29(-2.32%)
Aug 30, 2013	12.60	12.72	12.45	12.46	2,735,828	-0.08(-0.63%)
Aug 29, 2013	12.52	12.57	12.36	12.54	2,021,406	-0.00(-0.04%)
Aug 28, 2013	12.68	12.71	12.53	12.54	2,050,477	-0.13(-1.00%)
Aug 27, 2013	12.64	12.78	12.59	12.67	1,698,298	-0.04(-0.31%)
Aug 26, 2013	12.83	12.85	12.67	12.71	1,669,642	-0.07(-0.52%)
Aug 23, 2013	12.73	12.87	12.67	12.78	2,852,890	+0.05(+0.38%)
Aug 22, 2013	12.92	12.97	12.65	12.73	3,084,449	-0.15(-1.19%)
Aug 21, 2013	12.65	13.21	12.44	12.88	3,962,923	+0.16(+1.28%)
Aug 20, 2013	12.26	12.82	12.26	12.72	2,415,232	+0.51(+4.21%)
Aug 19, 2013	12.24	12.29	12.08	12.21	2,893,959	-0.05(-0.43%)
Aug 16, 2013	12.71	12.77	12.25	12.26	3,463,915	-0.46(-3.59%)
Aug 15, 2013	13.18	13.21	12.70	12.72	3,540,709	-0.54(-4.10%)
Aug 14, 2013	13.27	13.39	13.23	13.26	1,712,959	-0.06(-0.43%)
Aug 13, 2013	13.55	13.55	13.19	13.32	3,389,375	-0.23(-1.68%)
Aug 12, 2013	13.48	13.56	13.39	13.55	2,708,534	+0.07(+0.55%)
Aug 09, 2013	13.43	13.58	13.41	13.47	2,569,176	+0.05(+0.36%)
Aug 08, 2013	13.31	13.44	13.19	13.42	2,293,456	+0.18(+1.33%)
Aug 07, 2013	13.28	13.34	13.14	13.25	2,173,725	-0.02(-0.17%)
Aug 06, 2013	13.36	13.46	13.22	13.27	2,374,490	-0.07(-0.56%)
Aug 05, 2013	13.18	13.42	13.16	13.34	2,758,254	+0.18(+1.40%)
Aug 02, 2013	13.18	13.30	13.10	13.16	3,179,763	+0.01(+0.07%)
Aug 01, 2013	14.13	14.30	13.01	13.15	7,410,318	-0.82(-5.84%)
Jul 31, 2013	14.25	14.30	13.76	13.97	3,302,398	-0.21(-1.52%)
Jul 30, 2013	14.32	14.40	14.08	14.18	1,288,234	-0.04(-0.28%)
Jul 29, 2013	14.33	14.39	14.09	14.22	1,560,747	-0.10(-0.71%)
Jul 26, 2013	14.35	14.46	14.20	14.32	1,629,803	-0.06(-0.42%)
Jul 25, 2013	14.23	14.42	14.06	14.38	5,745,913	+0.15(+1.06%)
Jul 24, 2013	14.78	14.81	14.01	14.23	6,208,757	-0.52(-3.52%)
Jul 23, 2013	14.78	14.83	14.66	14.75	1,591,345	-0.02(-0.15%)
Jul 22, 2013	14.75	14.83	14.66	14.77	1,572,774	+0.03(+0.21%)
Jul 19, 2013	14.69	14.78	14.56	14.74	2,202,548	+0.09(+0.62%)
Jul 18, 2013	14.63	14.77	14.55	14.65	1,794,659	+0.10(+0.70%)
Jul 17, 2013	14.39	14.63	14.37	14.55	2,706,214	+0.19(+1.34%)
Jul 16, 2013	14.27	14.40	14.22	14.36	3,062,017	+0.10(+0.73%)
Jul 15, 2013	14.18	14.37	14.13	14.25	1,623,445	+0.13(+0.92%)
Jul 12, 2013	14.14	14.21	13.95	14.12	1,343,242	+0.02(+0.15%)
Jul 11, 2013	13.95	14.21	13.95	14.10	2,742,450	+0.35(+2.55%)
Jul 10, 2013	13.61	13.81	13.56	13.75	2,579,994	+0.16(+1.18%)
Jul 09, 2013	13.50	13.68	13.41	13.59	1,930,124	+0.17(+1.26%)
Jul 08, 2013	13.49	13.64	13.37	13.42	2,062,350	-0.05(-0.39%)
Jul 05, 2013	13.66	13.76	13.05	13.47	3,339,613	-0.21(-1.52%)
Jul 03, 2013	13.70	13.71	13.43	13.68	1,627,644	-0.03(-0.25%)
Jul 02, 2013	13.51	13.82	13.48	13.72	2,895,405	+0.19(+1.44%)
Jul 01, 2013	13.55	13.70	13.41	13.52	2,488,949	+0.10(+0.77%)
Jun 28, 2013	13.69	13.79	13.41	13.42	19,999,172	-0.26(-1.93%)
Jun 27, 2013	13.42	13.71	13.39	13.68	3,327,304	+0.38(+2.86%)
Jun 26, 2013	13.16	13.42	13.16	13.30	3,358,318	+0.31(+2.36%)
Jun 25, 2013	12.71	13.08	12.61	12.99	3,736,143	+0.40(+3.19%)
Jun 24, 2013	12.63	12.92	12.25	12.59	4,143,639	-0.18(-1.42%)
Jun 21, 2013	12.75	12.88	12.28	12.77	8,768,040	+0.04(+0.31%)
Jun 20, 2013	13.53	13.53	12.57	12.73	6,629,537	-0.96(-6.98%)
Jun 19, 2013	14.18	14.22	13.63	13.69	3,074,726	-0.47(-3.30%)
Jun 18, 2013	14.01	14.31	13.87	14.16	2,701,648	+0.17(+1.24%)
Jun 17, 2013	14.01	14.14	13.86	13.98	2,152,656	+0.05(+0.34%)
Jun 14, 2013	13.83	14.27	13.80	13.94	2,619,189	+0.08(+0.59%)
Jun 13, 2013	13.47	13.90	13.22	13.85	3,898,341	+0.35(+2.56%)
Jun 12, 2013	13.87	13.89	13.49	13.51	1,986,272	-0.29(-2.10%)
Jun 11, 2013	13.83	14.01	13.61	13.80	1,781,315	-0.13(-0.96%)
Jun 10, 2013	14.09	14.17	13.88	13.93	2,152,078	-0.13(-0.95%)
Jun 07, 2013	14.14	14.17	13.82	14.07	2,343,608	+0.02(+0.12%)
Jun 06, 2013	13.61	14.06	13.46	14.05	3,569,649	+0.40(+2.95%)
Jun 05, 2013	13.77	13.88	13.61	13.65	3,014,488	-0.16(-1.13%)
Jun 04, 2013	14.07	14.18	13.78	13.80	2,659,920	-0.25(-1.76%)
Jun 03, 2013	14.04	14.16	13.59	14.05	4,199,381	+0.03(+0.22%)
May 31, 2013	14.23	14.43	14.01	14.02	3,409,867	-0.27(-1.88%)
May 30, 2013	14.32	14.61	14.23	14.29	3,884,821	+0.06(+0.43%)
May 29, 2013	14.69	14.69	13.89	14.23	5,716,911	-0.47(-3.18%)
May 28, 2013	14.98	15.29	14.61	14.69	3,812,090	-0.03(-0.21%)
May 24, 2013	14.88	14.91	14.43	14.72	4,391,313	-0.27(-1.79%)
May 23, 2013	15.41	15.41	14.08	14.99	8,892,018	-0.60(-3.83%)
May 22, 2013	16.33	16.61	15.38	15.59	7,683,059	-0.68(-4.17%)
May 21, 2013	16.02	16.31	16.02	16.27	1,907,031	+0.24(+1.51%)
May 20, 2013	15.97	16.08	15.93	16.03	2,044,135	+0.06(+0.38%)
May 17, 2013	15.86	16.00	15.80	15.97	2,151,225	+0.13(+0.85%)
May 16, 2013	15.76	15.90	15.72	15.83	3,683,523	+0.03(+0.16%)
May 15, 2013	15.59	15.88	15.50	15.81	4,209,261	+0.61(+3.98%)
May 13, 2013	15.04	15.32	14.99	15.20	3,095,701	+0.23(+1.56%)
May 10, 2013	14.80	14.99	14.78	14.97	2,853,881	+0.19(+1.26%)
May 09, 2013	14.98	15.02	14.75	14.78	4,003,467	-0.29(-1.95%)
May 08, 2013	15.23	15.42	14.88	15.07	4,841,719	+0.07(+0.49%)
May 07, 2013	14.94	15.05	14.87	15.00	4,330,869	+0.00(+0.03%)
May 06, 2013	14.85	15.12	14.85	15.00	3,719,863	+0.15(+0.99%)
May 03, 2013	14.70	14.92	14.56	14.85	7,101,478	+0.29(+1.99%)
May 02, 2013	14.08	14.63	14.08	14.56	5,110,249	+0.57(+4.08%)
May 01, 2013	14.16	14.21	13.97	13.99	3,124,500	-0.23(-1.61%)
Apr 30, 2013	14.11	14.22	14.08	14.22	2,014,141	+0.14(+0.98%)
Apr 29, 2013	13.96	14.10	13.96	14.08	2,131,114	+0.18(+1.28%)
Apr 26, 2013	14.15	14.30	13.89	13.90	3,412,660	-0.20(-1.41%)
Apr 25, 2013	14.14	14.28	13.99	14.10	2,443,323	-0.03(-0.18%)
Apr 24, 2013	14.02	14.15	13.99	14.13	1,864,602	+0.11(+0.76%)
Apr 23, 2013	14.08	14.13	13.94	14.02	3,421,218	+0.03(+0.21%)
Apr 22, 2013	13.99	14.02	13.78	13.99	2,439,919	-0.01(-0.06%)
Apr 19, 2013	13.54	14.01	13.50	14.00	4,272,944	+0.49(+3.60%)
Apr 18, 2013	13.65	13.67	13.44	13.51	3,035,466	-0.14(-1.00%)
Apr 17, 2013	13.72	13.77	13.45	13.65	3,784,004	-0.09(-0.65%)
Apr 16, 2013	13.53	13.92	13.40	13.74	4,414,852	+0.35(+2.58%)
Apr 15, 2013	13.78	13.89	13.36	13.39	4,238,522	-0.43(-3.09%)
Apr 12, 2013	13.84	13.86	13.64	13.82	3,993,007	-0.06(-0.43%)
Apr 11, 2013	13.95	14.11	13.83	13.88	4,035,964	-0.04(-0.31%)
Apr 10, 2013	13.65	13.96	13.62	13.92	3,967,867	+0.28(+2.06%)
Apr 09, 2013	13.65	13.73	13.53	13.64	2,904,352	-0.01(-0.09%)
Apr 08, 2013	13.58	13.66	13.44	13.65	3,651,523	+0.09(+0.66%)
Apr 05, 2013	13.51	13.67	13.40	13.56	4,113,062	-0.09(-0.62%)
Apr 04, 2013	13.45	13.73	13.44	13.65	3,984,463	+0.24(+1.78%)
Apr 03, 2013	13.41	13.46	13.31	13.41	3,706,761	-0.02(-0.16%)
Apr 02, 2013	13.24	13.48	13.23	13.43	4,664,721	+0.29(+2.17%)