Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.59	20.04	19.45	20.01	5,560,775	+0.32(+1.63%)
Apr 29, 2014	19.39	19.70	19.29	19.69	4,191,937	+0.36(+1.86%)
Apr 28, 2014	19.64	19.64	18.89	19.33	6,142,019	-0.13(-0.67%)
Apr 25, 2014	19.44	19.53	19.25	19.46	2,934,711	-0.11(-0.56%)
Apr 24, 2014	19.82	19.99	19.43	19.57	2,322,132	-0.06(-0.31%)
Apr 23, 2014	19.85	19.86	19.55	19.63	2,868,173	-0.27(-1.36%)
Apr 22, 2014	19.67	19.96	19.60	19.90	3,837,155	+0.21(+1.07%)
Apr 21, 2014	19.77	19.93	19.65	19.69	3,722,755	+0.00(+0.00%)
Apr 17, 2014	19.56	19.69	19.69	19.69	4,592,700	+0.24(+1.23%)
Apr 16, 2014	19.25	19.49	19.13	19.45	3,801,576	+0.38(+1.99%)
Apr 15, 2014	19.28	19.29	18.85	19.07	4,516,190	-0.17(-0.88%)
Apr 14, 2014	19.18	19.30	19.05	19.24	2,806,120	+0.20(+1.05%)
Apr 11, 2014	19.32	19.36	18.82	19.04	5,339,801	-0.34(-1.75%)
Apr 10, 2014	19.80	19.85	19.27	19.38	5,004,798	-0.46(-2.32%)
Apr 09, 2014	19.91	19.94	19.70	19.84	4,545,904	+0.10(+0.51%)
Apr 08, 2014	19.53	19.88	19.50	19.74	6,040,319	+0.31(+1.60%)
Apr 07, 2014	19.79	20.08	19.27	19.43	9,801,179	-0.69(-3.43%)
Apr 04, 2014	20.63	20.73	19.90	20.12	7,245,048	-0.12(-0.59%)
Apr 03, 2014	20.91	21.02	20.20	20.24	9,203,463	-0.54(-2.58%)
Apr 02, 2014	20.82	21.03	20.67	20.77	4,703,029	+0.08(+0.41%)
Apr 01, 2014	20.44	20.72	20.30	20.69	6,631,445	+0.25(+1.22%)
Mar 31, 2014	20.54	20.63	20.24	20.44	5,097,878	-0.01(-0.05%)
Mar 28, 2014	20.36	20.60	20.25	20.45	6,082,050	+0.20(+0.99%)
Mar 27, 2014	20.90	20.90	20.06	20.25	6,857,691	-0.34(-1.65%)
Mar 26, 2014	20.65	20.85	20.50	20.59	4,607,838	+0.00(+0.00%)
Mar 25, 2014	20.59	20.74	20.50	20.59	2,880,807	+0.10(+0.48%)
Mar 24, 2014	20.89	20.98	20.45	20.49	4,835,371	-0.29(-1.39%)
Mar 21, 2014	21.11	21.23	20.68	20.78	7,984,072	-0.14(-0.67%)
Mar 20, 2014	21.03	21.14	20.88	20.92	3,346,340	-0.12(-0.57%)
Mar 19, 2014	21.14	21.26	20.97	21.04	5,942,704	-0.06(-0.28%)
Mar 18, 2014	21.20	21.35	21.05	21.10	5,363,851	-0.13(-0.61%)
Mar 17, 2014	21.16	21.50	20.99	21.23	7,422,835	+0.23(+1.10%)
Mar 14, 2014	20.84	21.31	20.83	21.00	7,773,024	+0.15(+0.72%)
Mar 13, 2014	21.50	21.50	20.53	20.85	16,098,973	+0.25(+1.21%)
Mar 12, 2014	19.90	20.66	19.84	20.60	7,111,157	+0.53(+2.64%)
Mar 11, 2014	20.13	20.19	19.82	20.07	5,310,882	-0.22(-1.08%)
Mar 10, 2014	20.09	20.38	20.01	20.29	4,683,728	+0.18(+0.90%)
Mar 07, 2014	20.20	20.29	20.03	20.11	5,544,651	-0.06(-0.30%)
Mar 06, 2014	20.06	20.35	20.01	20.17	4,707,603	+0.13(+0.65%)
Mar 05, 2014	19.79	20.05	19.65	20.04	6,588,108	+0.33(+1.67%)
Mar 04, 2014	19.58	19.80	19.58	19.71	6,544,049	+0.19(+0.97%)
Mar 03, 2014	19.12	19.59	19.03	19.52	4,425,367	+0.17(+0.88%)
Feb 28, 2014	19.61	19.64	19.23	19.35	4,936,506	-0.20(-1.02%)
Feb 27, 2014	19.39	19.71	19.39	19.55	2,767,335	+0.11(+0.57%)
Feb 26, 2014	19.49	19.75	19.33	19.44	4,553,691	-0.02(-0.10%)
Feb 25, 2014	19.78	19.79	19.37	19.46	5,294,828	-0.23(-1.17%)
Feb 24, 2014	19.74	19.86	19.63	19.69	6,421,699	-0.03(-0.15%)
Feb 21, 2014	19.75	19.92	19.70	19.72	7,827,548	+0.09(+0.46%)
Feb 20, 2014	19.66	19.84	19.59	19.63	5,094,120	-0.05(-0.25%)
Feb 19, 2014	19.90	20.00	19.57	19.68	7,840,375	-0.26(-1.30%)
Feb 18, 2014	19.91	20.24	19.85	19.94	6,435,446	+0.14(+0.71%)
Feb 14, 2014	19.42	19.80	19.80	19.80	9,006,300	+0.03(+0.15%)
Feb 13, 2014	19.55	19.86	19.48	19.77	7,971,435	+0.14(+0.71%)
Feb 12, 2014	19.49	19.69	19.24	19.63	8,002,885	+0.26(+1.34%)
Feb 11, 2014	19.16	19.55	19.00	19.37	8,944,782	+0.01(+0.05%)
Feb 10, 2014	19.25	19.55	18.95	19.36	16,776,636	-0.28(-1.43%)
Feb 07, 2014	18.95	19.95	18.78	19.64	29,882,320	+2.47(+14.39%)
Feb 06, 2014	16.99	17.20	16.95	17.17	7,014,400	+0.28(+1.66%)
Feb 05, 2014	16.88	16.97	16.64	16.89	5,565,973	-0.01(-0.06%)
Feb 04, 2014	17.06	17.14	16.80	16.90	5,463,699	-0.16(-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.