Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.03	21.30	21.00	21.27	19,263,904	-0.01(-0.02%)
Apr 29, 2014	21.23	21.34	21.15	21.28	16,093,692	+0.10(+0.48%)
Apr 28, 2014	20.80	21.30	20.80	21.18	25,533,002	+0.43(+2.10%)
Apr 25, 2014	20.37	20.74	20.26	20.74	16,142,925	+0.38(+1.85%)
Apr 24, 2014	20.34	20.58	20.19	20.37	15,954,813	+0.05(+0.23%)
Apr 23, 2014	20.44	20.47	20.23	20.32	18,801,254	-0.18(-0.85%)
Apr 22, 2014	20.36	20.51	20.30	20.49	16,700,489	+0.12(+0.57%)
Apr 21, 2014	20.35	20.40	20.09	20.38	8,638,225	-0.02(-0.08%)
Apr 17, 2014	20.28	20.39	20.39	20.39	16,022,575	+0.05(+0.23%)
Apr 16, 2014	20.35	20.45	20.28	20.35	12,472,684	+0.08(+0.39%)
Apr 15, 2014	20.29	20.34	20.18	20.27	14,893,553	-0.02(-0.10%)
Apr 14, 2014	20.09	20.29	20.02	20.29	12,938,847	+0.32(+1.59%)
Apr 11, 2014	20.00	20.26	19.93	19.97	16,459,330	-0.09(-0.45%)
Apr 10, 2014	20.30	20.45	20.03	20.06	23,735,902	-0.17(-0.84%)
Apr 09, 2014	20.09	20.25	20.06	20.23	14,578,092	+0.13(+0.66%)
Apr 08, 2014	19.94	20.22	19.92	20.10	16,495,333	+0.13(+0.64%)
Apr 07, 2014	19.93	20.14	19.93	19.97	16,620,109	+0.04(+0.21%)
Apr 04, 2014	20.02	20.10	19.90	19.93	11,753,512	-0.01(-0.05%)
Apr 03, 2014	20.00	20.02	19.85	19.94	8,760,648	+0.01(+0.03%)
Apr 02, 2014	19.85	19.96	19.77	19.93	14,555,690	+0.10(+0.51%)
Apr 01, 2014	19.86	19.94	19.69	19.83	10,582,654	-0.02(-0.11%)
Mar 31, 2014	19.76	19.88	19.70	19.85	10,059,829	+0.16(+0.84%)
Mar 28, 2014	19.79	19.82	19.61	19.69	9,902,283	-0.06(-0.30%)
Mar 27, 2014	19.71	19.86	19.66	19.75	15,625,856	-0.01(-0.05%)
Mar 26, 2014	19.60	19.81	19.58	19.76	20,543,956	+0.18(+0.92%)
Mar 25, 2014	19.53	19.62	19.47	19.58	12,746,782	+0.12(+0.60%)
Mar 24, 2014	19.39	19.48	19.33	19.46	13,364,597	+0.13(+0.66%)
Mar 21, 2014	19.38	19.58	19.31	19.33	20,745,698	+0.05(+0.27%)
Mar 20, 2014	19.06	19.30	19.01	19.28	12,394,735	+0.18(+0.92%)
Mar 19, 2014	19.41	19.47	19.02	19.11	13,791,134	-0.30(-1.56%)
Mar 18, 2014	19.29	19.45	19.23	19.41	9,226,817	+0.11(+0.58%)
Mar 17, 2014	19.33	19.41	19.23	19.30	10,211,182	+0.02(+0.11%)
Mar 14, 2014	19.02	19.39	19.02	19.27	14,788,272	+0.20(+1.03%)
Mar 13, 2014	19.24	19.30	19.05	19.08	14,926,667	-0.09(-0.47%)
Mar 12, 2014	19.22	19.23	19.08	19.17	13,614,000	-0.07(-0.39%)
Mar 11, 2014	19.37	19.45	19.19	19.24	14,875,624	-0.05(-0.27%)
Mar 10, 2014	19.27	19.33	19.20	19.30	9,862,607	+0.03(+0.14%)
Mar 07, 2014	19.37	19.38	19.15	19.27	12,664,192	-0.04(-0.22%)
Mar 06, 2014	19.38	19.38	19.18	19.31	20,630,996	-0.03(-0.16%)
Mar 05, 2014	19.39	19.53	19.29	19.34	14,836,673	-0.06(-0.32%)
Mar 04, 2014	19.30	19.54	19.27	19.41	22,794,090	+0.32(+1.70%)
Mar 03, 2014	18.88	19.32	18.87	19.08	24,497,466	+0.10(+0.52%)
Feb 28, 2014	18.83	19.06	18.83	18.98	16,759,236	+0.20(+1.09%)
Feb 27, 2014	18.58	18.81	18.57	18.78	10,688,635	+0.23(+1.21%)
Feb 26, 2014	18.65	18.74	18.53	18.55	11,053,031	-0.07(-0.37%)
Feb 25, 2014	18.53	18.78	18.52	18.62	14,986,340	+0.10(+0.54%)
Feb 24, 2014	18.47	18.69	18.47	18.52	12,010,512	+0.01(+0.03%)
Feb 21, 2014	18.61	18.63	18.46	18.52	13,572,196	-0.08(-0.45%)
Feb 20, 2014	18.42	18.65	18.38	18.60	11,412,671	+0.19(+1.05%)
Feb 19, 2014	18.53	18.58	18.37	18.41	12,105,588	-0.16(-0.85%)
Feb 18, 2014	18.61	18.69	18.52	18.56	10,890,819	-0.06(-0.31%)
Feb 14, 2014	18.42	18.62	18.62	18.62	12,578,043	+0.15(+0.82%)
Feb 13, 2014	18.19	18.47	18.19	18.47	15,725,110	+0.18(+1.00%)
Feb 12, 2014	18.45	18.46	18.22	18.29	19,185,996	-0.11(-0.60%)
Feb 11, 2014	18.37	18.45	18.20	18.39	18,300,058	-0.03(-0.14%)
Feb 10, 2014	18.54	18.58	18.35	18.42	14,342,152	-0.06(-0.31%)
Feb 07, 2014	18.28	18.50	18.21	18.48	22,383,898	+0.31(+1.70%)
Feb 06, 2014	17.85	18.19	17.82	18.17	34,946,468	+0.37(+2.09%)
Feb 05, 2014	17.88	17.97	17.69	17.80	30,187,678	-0.23(-1.25%)
Feb 04, 2014	17.96	18.10	17.88	18.02	18,822,460	+0.17(+0.94%)

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.