Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.00	22.52	21.87	22.45	3,934,190	+0.45(+2.05%)
Apr 29, 2014	21.96	22.08	21.74	22.00	3,755,398	+0.19(+0.87%)
Apr 28, 2014	22.30	22.44	21.49	21.81	6,015,787	-0.59(-2.63%)
Apr 25, 2014	22.50	22.58	22.00	22.40	5,006,647	-0.27(-1.19%)
Apr 24, 2014	22.96	23.25	21.80	22.67	11,987,608	+1.17(+5.44%)
Apr 23, 2014	22.07	22.23	21.11	21.50	7,252,835	-0.15(-0.69%)
Apr 22, 2014	21.00	21.67	20.83	21.65	5,456,387	+0.64(+3.05%)
Apr 21, 2014	21.02	21.18	20.70	21.01	2,602,111	-0.03(-0.14%)
Apr 17, 2014	20.97	21.04	21.04	21.04	2,989,600	+0.20(+0.96%)
Apr 16, 2014	20.58	21.32	20.56	20.84	5,097,097	+0.48(+2.33%)
Apr 15, 2014	19.97	20.53	19.65	20.36	6,530,460	+0.44(+2.23%)
Apr 14, 2014	20.36	20.68	19.70	19.92	4,545,417	+0.13(+0.66%)
Apr 11, 2014	20.26	20.46	19.75	19.79	5,377,615	-0.49(-2.42%)
Apr 10, 2014	21.16	21.19	20.27	20.28	6,825,908	-0.90(-4.25%)
Apr 09, 2014	20.40	21.25	20.35	21.18	10,204,196	+1.20(+6.01%)
Apr 08, 2014	20.00	20.49	19.63	19.98	8,784,379	+0.01(+0.05%)
Apr 07, 2014	20.20	20.55	19.62	19.97	12,647,419	-0.46(-2.25%)
Apr 04, 2014	22.11	22.16	20.00	20.43	21,422,684	-1.73(-7.83%)
Apr 03, 2014	23.77	23.80	21.76	22.16	15,392,705	-1.54(-6.48%)
Apr 02, 2014	23.85	23.87	23.50	23.70	3,759,178	-0.06(-0.25%)
Apr 01, 2014	23.13	23.78	22.92	23.76	3,975,993	+0.74(+3.21%)
Mar 31, 2014	22.75	23.17	22.75	23.02	3,528,122	+0.43(+1.90%)
Mar 28, 2014	22.81	23.14	22.49	22.59	4,962,999	-0.21(-0.92%)
Mar 27, 2014	23.47	23.60	22.52	22.80	5,584,188	-0.73(-3.10%)
Mar 26, 2014	24.26	24.42	23.53	23.53	4,244,162	-0.49(-2.04%)
Mar 25, 2014	24.33	24.54	23.59	24.02	2,713,749	-0.18(-0.74%)
Mar 24, 2014	24.96	25.11	24.07	24.20	6,527,820	-0.66(-2.65%)
Mar 21, 2014	25.43	25.58	24.78	24.86	5,544,557	-0.28(-1.11%)
Mar 20, 2014	24.60	25.33	24.57	25.14	4,838,397	+0.47(+1.91%)
Mar 19, 2014	24.40	24.72	23.92	24.67	4,728,642	+0.24(+0.98%)
Mar 18, 2014	23.92	24.43	23.84	24.43	3,504,919	+0.67(+2.82%)
Mar 17, 2014	23.75	23.93	23.63	23.76	2,327,098	+0.27(+1.15%)
Mar 14, 2014	23.24	23.64	23.16	23.49	2,247,070	+0.23(+0.99%)
Mar 13, 2014	23.68	23.82	23.12	23.26	2,266,218	-0.31(-1.32%)
Mar 12, 2014	23.16	23.61	22.91	23.57	3,121,757	+0.30(+1.29%)
Mar 11, 2014	23.50	24.09	23.25	23.27	4,023,110	-0.21(-0.89%)
Mar 10, 2014	23.45	23.70	23.32	23.48	2,808,952	-0.02(-0.09%)
Mar 07, 2014	23.56	23.73	23.27	23.50	1,913,194	+0.10(+0.43%)
Mar 06, 2014	23.33	23.69	23.23	23.40	2,406,806	+0.16(+0.69%)
Mar 05, 2014	23.10	23.25	22.98	23.24	1,768,250	+0.08(+0.35%)
Mar 04, 2014	22.33	23.25	22.26	23.16	4,476,629	+1.19(+5.42%)
Mar 03, 2014	22.16	22.32	21.86	21.97	2,788,625	-0.50(-2.23%)
Feb 28, 2014	22.30	22.50	22.09	22.47	4,171,943	+0.17(+0.76%)
Feb 27, 2014	22.27	22.44	22.02	22.30	2,573,386	-0.03(-0.13%)
Feb 26, 2014	22.65	22.74	22.24	22.33	2,145,550	-0.22(-0.98%)
Feb 25, 2014	22.74	22.75	22.41	22.55	1,964,112	-0.16(-0.70%)
Feb 24, 2014	22.24	22.97	22.24	22.71	3,709,116	+0.34(+1.52%)
Feb 21, 2014	22.80	22.85	22.34	22.37	3,822,871	-0.36(-1.58%)
Feb 20, 2014	22.43	22.78	22.19	22.73	2,910,114	+0.23(+1.02%)
Feb 19, 2014	22.46	22.99	22.32	22.50	6,716,027	-0.03(-0.13%)
Feb 18, 2014	21.78	22.55	21.77	22.53	5,190,147	+0.72(+3.30%)
Feb 14, 2014	21.82	21.81	21.81	21.81	4,897,700	+0.02(+0.09%)
Feb 13, 2014	21.13	21.82	21.04	21.79	4,401,363	+0.49(+2.30%)
Feb 12, 2014	21.07	21.36	20.90	21.30	2,563,065	+0.26(+1.24%)
Feb 11, 2014	20.64	21.09	20.64	21.04	4,377,450	+0.41(+1.99%)
Feb 10, 2014	20.34	20.76	20.20	20.63	5,402,921	+0.36(+1.78%)
Feb 07, 2014	19.84	20.54	19.79	20.27	5,804,865	+0.51(+2.58%)
Feb 06, 2014	19.25	19.81	19.22	19.76	2,924,210	+0.53(+2.76%)
Feb 05, 2014	19.34	19.49	18.86	19.23	4,317,502	-0.16(-0.83%)
Feb 04, 2014	19.19	19.78	19.08	19.39	4,072,589	+0.35(+1.84%)

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.