Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.89	20.05	19.65	19.86	8,113,771	-0.15(-0.76%)
Apr 29, 2014	19.75	20.22	19.75	20.02	13,421,216	+0.28(+1.42%)
Apr 28, 2014	20.14	20.31	19.69	19.74	21,139,318	-1.42(-6.73%)
Apr 25, 2014	20.55	21.20	20.49	21.16	14,451,017	+0.77(+3.77%)
Apr 24, 2014	20.50	20.64	20.22	20.39	14,709,789	-0.34(-1.66%)
Apr 23, 2014	20.00	21.01	19.98	20.74	15,836,274	+0.70(+3.51%)
Apr 22, 2014	19.98	20.16	19.45	20.03	17,161,948	-0.01(-0.04%)
Apr 21, 2014	20.36	20.37	19.68	20.04	20,054,660	+1.21(+6.41%)
Apr 17, 2014	18.99	18.83	18.83	18.83	6,835,906	-0.17(-0.88%)
Apr 16, 2014	19.09	19.22	18.81	19.00	6,685,453	-0.07(-0.38%)
Apr 15, 2014	19.04	19.15	18.62	19.07	11,532,039	-0.46(-2.34%)
Apr 14, 2014	19.65	19.79	19.43	19.53	8,145,421	+0.14(+0.74%)
Apr 11, 2014	19.79	19.82	19.28	19.38	8,072,971	-0.45(-2.26%)
Apr 10, 2014	20.15	20.41	19.73	19.83	8,410,646	-0.16(-0.80%)
Apr 09, 2014	19.86	20.29	19.66	19.99	8,706,932	+0.03(+0.16%)
Apr 08, 2014	19.86	20.05	19.74	19.96	8,156,986	+0.41(+2.09%)
Apr 07, 2014	19.42	19.88	19.37	19.55	8,645,696	+0.26(+1.37%)
Apr 04, 2014	19.54	19.72	19.24	19.29	8,025,284	+0.01(+0.04%)
Apr 03, 2014	19.25	19.34	19.06	19.28	6,844,682	-0.11(-0.58%)
Apr 02, 2014	19.05	19.57	18.98	19.39	9,031,546	+0.63(+3.37%)
Apr 01, 2014	18.82	18.99	18.72	18.76	9,319,813	+0.01(+0.04%)
Mar 31, 2014	19.12	19.28	18.65	18.75	9,643,725	-0.38(-2.01%)
Mar 28, 2014	18.41	19.30	18.34	19.14	14,111,380	+0.78(+4.27%)
Mar 27, 2014	18.38	18.52	18.13	18.35	15,032,205	-0.10(-0.56%)
Mar 26, 2014	19.11	19.22	18.40	18.46	11,122,149	-0.68(-3.55%)
Mar 25, 2014	19.20	19.35	19.04	19.14	6,583,169	+0.02(+0.13%)
Mar 24, 2014	19.56	19.68	19.00	19.11	9,807,268	-0.53(-2.69%)
Mar 21, 2014	19.92	19.92	19.49	19.64	15,462,427	-0.02(-0.12%)
Mar 20, 2014	19.41	19.98	19.35	19.66	13,293,704	+0.06(+0.33%)
Mar 19, 2014	19.98	20.27	19.55	19.60	10,571,704	-0.62(-3.05%)
Mar 18, 2014	20.35	20.50	20.16	20.22	10,071,993	-0.40(-1.94%)
Mar 17, 2014	20.74	21.10	20.46	20.62	13,840,264	-0.33(-1.57%)
Mar 14, 2014	20.62	20.96	20.58	20.94	18,842,446	+0.56(+2.75%)
Mar 13, 2014	20.06	20.42	19.90	20.38	10,437,141	+0.38(+1.88%)
Mar 12, 2014	19.74	20.10	19.67	20.01	9,962,671	+0.53(+2.71%)
Mar 11, 2014	19.51	19.64	19.27	19.48	10,862,835	+0.15(+0.79%)
Mar 10, 2014	19.53	19.60	19.03	19.33	7,705,725	-0.23(-1.18%)
Mar 07, 2014	19.54	19.59	18.99	19.56	12,219,133	-0.26(-1.32%)
Mar 06, 2014	19.61	19.94	19.50	19.82	8,448,615	+0.28(+1.42%)
Mar 05, 2014	19.24	19.61	19.14	19.54	10,603,207	+0.35(+1.82%)
Mar 04, 2014	18.63	19.24	18.51	19.19	11,145,918	+0.41(+2.16%)
Mar 03, 2014	19.01	19.28	18.64	18.79	12,457,586	+0.29(+1.59%)
Feb 28, 2014	18.73	18.76	18.30	18.49	14,028,806	-0.26(-1.40%)
Feb 27, 2014	18.77	19.14	18.58	18.76	10,496,295	+0.02(+0.13%)
Feb 26, 2014	18.81	19.01	18.60	18.73	12,130,830	-0.15(-0.80%)
Feb 25, 2014	18.76	19.14	18.73	18.88	12,751,217	+0.06(+0.34%)
Feb 24, 2014	18.68	18.91	18.57	18.82	13,543,012	+0.23(+1.24%)
Feb 21, 2014	19.10	19.15	18.06	18.59	28,983,610	-0.86(-4.42%)
Feb 20, 2014	18.86	19.52	18.79	19.45	12,559,102	+0.55(+2.90%)
Feb 19, 2014	19.17	19.34	18.83	18.90	12,293,636	-0.35(-1.82%)
Feb 18, 2014	19.29	19.34	18.88	19.25	14,654,001	+0.30(+1.60%)
Feb 14, 2014	19.17	18.95	18.95	18.95	17,186,310	+0.24(+1.27%)
Feb 13, 2014	18.02	18.73	17.86	18.71	13,996,948	+0.81(+4.53%)
Feb 12, 2014	18.18	18.24	17.73	17.90	14,909,693	-0.31(-1.70%)
Feb 11, 2014	17.74	18.31	17.74	18.21	17,533,736	+0.56(+3.15%)
Feb 10, 2014	17.32	17.83	17.29	17.65	15,142,330	+0.54(+3.16%)
Feb 07, 2014	16.78	17.21	16.71	17.11	13,343,096	+0.41(+2.43%)
Feb 06, 2014	16.62	16.90	16.52	16.70	11,634,237	+0.11(+0.67%)
Feb 05, 2014	17.01	17.06	16.58	16.59	12,709,953	-0.25(-1.46%)
Feb 04, 2014	16.63	16.94	16.62	16.84	17,270,612	+0.13(+0.76%)

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.