Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.75	16.79	16.63	16.77	32,967,052	-0.04(-0.22%)
Apr 29, 2014	16.83	16.84	16.73	16.81	19,977,928	+0.10(+0.61%)
Apr 28, 2014	16.80	16.86	16.54	16.70	50,685,272	+0.01(+0.09%)
Apr 25, 2014	16.89	16.92	16.60	16.69	34,572,648	-0.24(-1.41%)
Apr 24, 2014	17.15	17.15	16.86	16.93	46,692,560	-0.12(-0.72%)
Apr 23, 2014	17.07	17.10	16.86	17.05	41,155,944	-0.01(-0.08%)
Apr 22, 2014	17.00	17.13	16.98	17.07	39,377,380	+0.09(+0.51%)
Apr 21, 2014	16.85	17.12	16.82	16.98	53,382,292	+0.14(+0.82%)
Apr 17, 2014	16.70	16.84	16.84	16.84	65,891,436	+0.13(+0.78%)
Apr 16, 2014	16.71	16.80	16.57	16.71	43,017,036	+0.10(+0.61%)
Apr 15, 2014	16.57	16.69	16.41	16.61	41,026,888	+0.03(+0.17%)
Apr 14, 2014	16.42	16.65	16.31	16.58	49,166,604	+0.28(+1.74%)
Apr 11, 2014	16.36	16.68	16.28	16.30	65,120,592	-0.14(-0.84%)
Apr 10, 2014	16.81	16.88	16.33	16.44	72,967,488	-0.34(-2.03%)
Apr 09, 2014	16.69	16.92	16.61	16.78	52,009,584	+0.13(+0.78%)
Apr 08, 2014	16.43	16.67	16.41	16.65	51,429,172	+0.07(+0.39%)
Apr 07, 2014	16.40	16.74	16.33	16.58	76,064,200	+0.10(+0.61%)
Apr 04, 2014	16.89	16.94	16.40	16.48	68,053,600	-0.27(-1.64%)
Apr 03, 2014	16.73	16.90	16.69	16.75	41,598,016	+0.07(+0.44%)
Apr 02, 2014	16.77	16.78	16.52	16.68	52,769,844	-0.08(-0.48%)
Apr 01, 2014	16.20	16.91	16.18	16.76	110,308,088	+0.63(+3.94%)
Mar 31, 2014	16.18	16.29	16.12	16.13	45,686,732	+0.06(+0.38%)
Mar 28, 2014	15.89	16.22	15.86	16.07	68,506,160	+0.22(+1.41%)
Mar 27, 2014	15.92	16.11	15.79	15.84	69,012,496	-0.22(-1.34%)
Mar 26, 2014	16.15	16.33	16.06	16.06	93,033,128	-0.01(-0.09%)
Mar 25, 2014	15.61	16.09	15.58	16.07	73,801,824	+0.55(+3.57%)
Mar 24, 2014	15.60	15.68	15.44	15.52	45,507,008	-0.05(-0.32%)
Mar 21, 2014	15.79	15.90	15.53	15.57	135,342,512	-0.14(-0.87%)
Mar 20, 2014	15.53	15.83	15.53	15.71	48,419,144	+0.14(+0.92%)
Mar 19, 2014	15.61	15.68	15.51	15.56	45,390,276	+0.00(+0.00%)
Mar 18, 2014	15.35	15.62	15.32	15.56	63,384,076	+0.09(+0.56%)
Mar 17, 2014	15.36	15.56	15.30	15.48	45,986,632	+0.12(+0.75%)
Mar 14, 2014	15.51	15.58	15.31	15.36	53,172,108	-0.12(-0.79%)
Mar 13, 2014	15.75	15.77	15.47	15.48	58,401,212	-0.22(-1.37%)
Mar 12, 2014	15.49	15.77	15.49	15.70	44,255,408	+0.15(+0.97%)
Mar 11, 2014	15.73	15.78	15.53	15.55	48,132,448	-0.06(-0.37%)
Mar 10, 2014	15.56	15.70	15.54	15.61	36,317,720	-0.03(-0.18%)
Mar 07, 2014	15.77	15.79	15.58	15.63	46,117,464	-0.06(-0.41%)
Mar 06, 2014	15.74	15.81	15.65	15.70	32,695,540	-0.04(-0.23%)
Mar 05, 2014	15.76	15.86	15.69	15.74	39,012,120	+0.04(+0.23%)
Mar 04, 2014	15.67	15.75	15.61	15.70	49,580,120	+0.18(+1.16%)
Mar 03, 2014	15.52	15.70	15.43	15.52	51,757,424	-0.17(-1.05%)
Feb 28, 2014	15.81	15.91	15.61	15.68	56,805,296	-0.09(-0.55%)
Feb 27, 2014	15.74	15.86	15.73	15.77	35,830,380	-0.01(-0.05%)
Feb 26, 2014	15.71	15.84	15.51	15.78	60,526,656	+0.06(+0.41%)
Feb 25, 2014	15.94	15.99	15.66	15.71	62,881,432	-0.20(-1.27%)
Feb 24, 2014	15.86	16.07	15.83	15.92	58,177,044	-0.01(-0.05%)
Feb 21, 2014	16.09	16.15	15.92	15.92	43,760,480	-0.12(-0.76%)
Feb 20, 2014	16.00	16.12	15.94	16.04	36,417,420	+0.01(+0.09%)
Feb 19, 2014	16.07	16.23	15.99	16.03	40,726,172	-0.09(-0.58%)
Feb 18, 2014	16.18	16.22	16.07	16.12	43,105,984	-0.11(-0.67%)
Feb 14, 2014	15.99	16.23	16.23	16.23	89,665,824	+0.21(+1.30%)
Feb 13, 2014	15.82	16.02	15.59	16.02	213,664,240	-0.40(-2.45%)
Feb 12, 2014	16.27	16.43	16.20	16.43	93,455,568	+0.09(+0.53%)
Feb 11, 2014	16.39	16.46	16.31	16.34	63,637,864	-0.09(-0.53%)
Feb 10, 2014	16.29	16.46	16.23	16.43	62,902,840	+0.12(+0.71%)
Feb 07, 2014	16.20	16.35	16.04	16.31	75,261,928	+0.13(+0.80%)
Feb 06, 2014	15.86	16.25	15.81	16.18	68,771,392	+0.37(+2.32%)
Feb 05, 2014	15.61	15.88	15.52	15.81	64,269,028	+0.13(+0.83%)
Feb 04, 2014	15.53	15.70	15.40	15.68	64,758,520	+0.18(+1.16%)

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.