Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.85	20.02	19.44	19.80	84,826,840	-1.04(-4.97%)
Apr 29, 2014	20.59	20.88	20.40	20.84	34,768,776	+0.34(+1.68%)
Apr 28, 2014	20.67	20.67	20.23	20.49	25,381,250	-0.03(-0.15%)
Apr 25, 2014	20.85	20.93	20.42	20.52	25,246,732	-0.43(-2.04%)
Apr 24, 2014	21.19	21.24	20.80	20.95	20,071,018	-0.04(-0.18%)
Apr 23, 2014	21.22	21.23	20.87	20.99	17,242,450	-0.20(-0.96%)
Apr 22, 2014	20.96	21.25	20.84	21.19	19,444,408	+0.21(+0.98%)
Apr 21, 2014	21.00	21.01	20.75	20.98	15,040,257	-0.02(-0.07%)
Apr 17, 2014	20.81	21.00	21.00	21.00	46,734,952	+0.11(+0.51%)
Apr 16, 2014	20.71	20.96	20.60	20.89	18,677,450	+0.30(+1.47%)
Apr 15, 2014	20.58	20.72	20.22	20.59	27,986,186	-0.03(-0.15%)
Apr 14, 2014	20.53	20.66	20.36	20.62	31,344,822	+0.20(+0.97%)
Apr 11, 2014	20.59	20.79	20.37	20.42	33,331,532	-0.24(-1.15%)
Apr 10, 2014	21.02	21.11	20.59	20.66	76,462,216	-0.69(-3.24%)
Apr 09, 2014	20.98	21.38	20.96	21.35	28,351,200	+0.42(+1.99%)
Apr 08, 2014	20.54	21.01	20.40	20.93	49,005,560	+0.71(+3.49%)
Apr 07, 2014	20.64	20.68	20.19	20.23	43,852,952	-0.40(-1.94%)
Apr 04, 2014	21.08	21.20	20.58	20.63	41,775,780	-0.22(-1.06%)
Apr 03, 2014	21.02	21.10	20.74	20.85	29,443,076	-0.33(-1.57%)
Apr 02, 2014	21.45	21.49	21.12	21.18	24,679,128	-0.23(-1.05%)
Apr 01, 2014	21.24	21.47	21.16	21.41	20,775,662	+0.31(+1.45%)
Mar 31, 2014	21.27	21.45	21.09	21.10	18,567,696	+0.02(+0.09%)
Mar 28, 2014	21.18	21.26	20.91	21.08	23,230,402	+0.00(+0.02%)
Mar 27, 2014	21.19	21.30	20.72	21.08	24,590,978	-0.16(-0.76%)
Mar 26, 2014	21.71	21.71	21.19	21.24	19,582,580	-0.28(-1.30%)
Mar 25, 2014	21.72	21.79	21.29	21.52	21,142,706	-0.08(-0.37%)
Mar 24, 2014	21.78	21.97	21.46	21.60	23,038,074	-0.16(-0.74%)
Mar 21, 2014	21.88	22.06	21.69	21.76	30,753,990	-0.06(-0.28%)
Mar 20, 2014	21.85	21.91	21.64	21.82	19,597,678	-0.07(-0.31%)
Mar 19, 2014	22.02	22.22	21.76	21.89	18,428,566	-0.21(-0.93%)
Mar 18, 2014	22.02	22.18	21.88	22.10	16,291,140	+0.16(+0.73%)
Mar 17, 2014	22.12	22.12	21.80	21.94	21,972,098	+0.26(+1.20%)
Mar 14, 2014	21.64	21.89	21.55	21.68	22,299,450	+0.02(+0.07%)
Mar 13, 2014	22.27	22.38	21.57	21.66	32,141,124	-0.49(-2.21%)
Mar 12, 2014	21.84	22.18	21.76	22.15	23,469,906	+0.17(+0.76%)
Mar 11, 2014	22.33	22.52	21.96	21.98	26,759,332	-0.26(-1.17%)
Mar 10, 2014	22.38	22.50	22.17	22.24	25,532,802	-0.32(-1.42%)
Mar 07, 2014	22.71	22.75	22.40	22.56	23,819,580	-0.09(-0.40%)
Mar 06, 2014	22.54	22.79	22.49	22.65	31,473,482	+0.17(+0.75%)
Mar 05, 2014	22.55	22.79	22.46	22.49	24,921,972	-0.08(-0.34%)
Mar 04, 2014	22.53	22.64	22.44	22.56	26,060,728	+0.29(+1.29%)
Mar 03, 2014	22.11	22.37	21.95	22.28	27,457,564	-0.18(-0.78%)
Feb 28, 2014	22.33	22.81	22.29	22.45	42,834,636	+0.16(+0.74%)
Feb 27, 2014	21.89	22.64	21.82	22.29	57,067,536	+0.38(+1.74%)
Feb 26, 2014	21.48	22.08	21.46	21.90	48,289,392	+0.45(+2.12%)
Feb 25, 2014	21.50	21.58	21.24	21.45	26,877,100	-0.06(-0.27%)
Feb 24, 2014	20.98	21.66	20.85	21.51	49,416,224	+0.65(+3.13%)
Feb 21, 2014	21.07	21.21	20.85	20.85	27,202,644	-0.14(-0.67%)
Feb 20, 2014	20.92	21.13	20.91	21.00	20,884,996	+0.08(+0.40%)
Feb 19, 2014	21.14	21.20	20.87	20.91	25,239,248	-0.16(-0.74%)
Feb 18, 2014	20.95	21.21	20.82	21.07	25,691,962	+0.15(+0.69%)
Feb 14, 2014	20.69	20.92	20.92	20.92	60,165,020	-0.06(-0.27%)
Feb 13, 2014	20.81	20.99	20.67	20.98	30,846,440	+0.03(+0.16%)
Feb 12, 2014	20.73	20.97	20.69	20.95	30,033,650	+0.20(+0.95%)
Feb 11, 2014	20.65	20.79	20.42	20.75	30,343,684	+0.20(+0.99%)
Feb 10, 2014	20.81	20.81	20.41	20.54	25,313,898	-0.31(-1.47%)
Feb 07, 2014	20.80	20.91	20.57	20.85	25,521,046	+0.08(+0.40%)
Feb 06, 2014	20.50	20.83	20.45	20.77	39,332,764	+0.32(+1.59%)
Feb 05, 2014	19.98	20.64	19.88	20.45	43,869,004	+0.23(+1.15%)
Feb 04, 2014	20.08	20.30	20.05	20.21	28,718,816	+0.20(+0.99%)

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.