Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.00	18.51	17.50	18.47	1,285,359	+0.44(+2.44%)
Apr 29, 2014	17.59	18.15	17.40	18.03	857,241	+0.46(+2.62%)
Apr 28, 2014	17.89	18.40	17.22	17.57	1,051,986	-0.18(-1.01%)
Apr 25, 2014	18.36	18.40	17.42	17.75	966,426	-0.72(-3.90%)
Apr 24, 2014	18.94	19.16	18.33	18.47	1,487,435	-0.33(-1.76%)
Apr 23, 2014	18.78	19.13	18.28	18.80	1,367,610	+0.06(+0.32%)
Apr 22, 2014	18.17	18.80	18.09	18.74	1,065,663	+0.66(+3.65%)
Apr 21, 2014	18.01	18.27	17.88	18.08	1,042,877	+0.07(+0.39%)
Apr 17, 2014	18.13	18.01	18.01	18.01	701,800	-0.10(-0.55%)
Apr 16, 2014	18.22	18.25	17.92	18.11	697,559	+0.05(+0.28%)
Apr 15, 2014	17.77	18.35	17.47	18.06	1,290,723	+0.30(+1.69%)
Apr 14, 2014	18.84	19.01	17.56	17.76	1,883,908	-0.97(-5.18%)
Apr 11, 2014	18.62	19.06	18.45	18.73	2,170,035	-0.14(-0.74%)
Apr 10, 2014	19.32	19.63	18.37	18.87	2,113,067	-0.56(-2.88%)
Apr 09, 2014	17.75	19.59	17.58	19.43	3,953,948	+1.68(+9.46%)
Apr 08, 2014	17.30	17.87	17.17	17.75	1,195,212	+0.52(+3.02%)
Apr 07, 2014	17.66	17.78	17.05	17.23	2,782,677	-0.52(-2.93%)
Apr 04, 2014	18.66	18.77	17.61	17.75	1,536,964	-0.78(-4.21%)
Apr 03, 2014	19.02	19.17	18.32	18.53	1,785,700	-0.53(-2.78%)
Apr 02, 2014	19.32	19.43	18.97	19.06	917,039	-0.23(-1.19%)
Apr 01, 2014	19.22	19.49	19.06	19.29	1,284,665	+0.28(+1.47%)
Mar 31, 2014	19.51	19.68	18.86	19.01	2,023,534	-0.51(-2.61%)
Mar 28, 2014	19.50	19.96	19.09	19.52	5,430,250	-1.56(-7.40%)
Mar 27, 2014	21.93	21.93	21.06	21.08	1,364,238	-0.94(-4.27%)
Mar 26, 2014	23.06	23.06	22.01	22.02	1,366,025	-0.88(-3.84%)
Mar 25, 2014	22.99	23.24	22.73	22.90	563,819	+0.00(+0.00%)
Mar 24, 2014	23.03	23.23	22.52	22.90	973,347	-0.04(-0.17%)
Mar 21, 2014	23.91	23.95	22.84	22.94	1,146,192	-1.03(-4.30%)
Mar 20, 2014	24.26	24.53	23.72	23.97	398,753	-0.44(-1.80%)
Mar 19, 2014	24.97	25.13	24.34	24.41	596,279	-0.46(-1.85%)
Mar 18, 2014	24.57	25.02	24.29	24.87	731,359	+0.96(+4.02%)
Mar 17, 2014	23.77	24.19	23.73	23.91	446,824	+0.24(+1.01%)
Mar 14, 2014	23.40	23.90	22.94	23.67	580,481	+0.12(+0.51%)
Mar 13, 2014	23.54	24.04	22.12	23.55	2,058,927	-0.55(-2.28%)
Mar 12, 2014	24.23	24.88	23.24	24.10	1,792,080	-1.47(-5.75%)
Mar 11, 2014	25.70	25.99	25.45	25.57	890,102	+0.03(+0.12%)
Mar 10, 2014	25.56	25.91	24.81	25.54	499,982	-0.22(-0.85%)
Mar 07, 2014	25.89	25.98	25.21	25.76	477,359	+0.06(+0.23%)
Mar 06, 2014	25.26	25.84	25.10	25.70	775,660	+0.46(+1.82%)
Mar 05, 2014	26.50	26.66	25.08	25.24	850,659	-1.23(-4.65%)
Mar 04, 2014	25.86	26.55	25.86	26.47	883,399	+0.88(+3.44%)
Mar 03, 2014	25.57	26.00	24.68	25.59	703,465	-0.37(-1.43%)
Feb 28, 2014	25.88	26.74	25.42	25.96	921,893	+0.02(+0.08%)
Feb 27, 2014	25.19	26.05	25.19	25.94	606,101	+0.48(+1.89%)
Feb 26, 2014	25.44	25.99	25.10	25.46	835,624	+0.10(+0.39%)
Feb 25, 2014	24.75	25.96	24.02	25.36	1,145,304	+0.68(+2.76%)
Feb 24, 2014	24.10	24.83	23.50	24.68	1,434,432	+1.18(+5.02%)
Feb 21, 2014	23.21	23.74	22.96	23.50	752,098	+0.47(+2.04%)
Feb 20, 2014	22.58	23.25	22.56	23.03	911,436	+0.38(+1.68%)
Feb 19, 2014	22.94	23.06	22.48	22.65	417,419	-0.31(-1.35%)
Feb 18, 2014	22.72	23.18	22.59	22.96	459,196	+0.18(+0.79%)
Feb 14, 2014	22.68	22.78	22.78	22.78	460,700	+0.07(+0.31%)
Feb 13, 2014	21.78	22.99	21.61	22.71	887,521	+0.69(+3.13%)
Feb 12, 2014	22.05	22.54	21.74	22.02	1,047,592	+0.03(+0.14%)
Feb 11, 2014	21.52	22.05	21.06	21.99	1,056,120	+0.18(+0.83%)
Feb 10, 2014	22.70	22.95	20.87	21.81	2,193,892	-0.83(-3.67%)
Feb 07, 2014	22.19	22.99	21.87	22.64	685,483	+0.48(+2.17%)
Feb 06, 2014	21.72	22.33	21.44	22.16	594,327	+0.43(+1.98%)
Feb 05, 2014	21.62	21.77	20.92	21.73	768,608	+0.08(+0.37%)
Feb 04, 2014	21.07	21.78	20.96	21.65	502,772	+0.68(+3.24%)

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.