Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.84	20.01	19.43	19.79	84,854,248	-1.03(-4.97%)
Apr 29, 2014	20.59	20.87	20.39	20.83	34,780,012	+0.34(+1.68%)
Apr 28, 2014	20.67	20.67	20.22	20.48	25,389,452	-0.03(-0.15%)
Apr 25, 2014	20.84	20.92	20.41	20.52	25,254,892	-0.43(-2.04%)
Apr 24, 2014	21.19	21.23	20.79	20.94	20,077,504	-0.04(-0.18%)
Apr 23, 2014	21.21	21.22	20.87	20.98	17,248,022	-0.20(-0.96%)
Apr 22, 2014	20.96	21.24	20.84	21.18	19,450,692	+0.21(+0.98%)
Apr 21, 2014	20.99	21.00	20.74	20.98	15,045,118	-0.02(-0.07%)
Apr 17, 2014	20.81	20.99	20.99	20.99	46,750,056	+0.11(+0.51%)
Apr 16, 2014	20.70	20.95	20.59	20.89	18,683,486	+0.30(+1.47%)
Apr 15, 2014	20.57	20.71	20.21	20.58	27,995,230	-0.03(-0.15%)
Apr 14, 2014	20.53	20.65	20.35	20.61	31,354,952	+0.20(+0.97%)
Apr 11, 2014	20.58	20.79	20.37	20.42	33,342,304	-0.24(-1.15%)
Apr 10, 2014	21.01	21.10	20.59	20.65	76,486,928	-0.69(-3.24%)
Apr 09, 2014	20.97	21.37	20.95	21.34	28,360,362	+0.42(+1.99%)
Apr 08, 2014	20.54	21.01	20.39	20.93	49,021,396	+0.71(+3.49%)
Apr 07, 2014	20.64	20.67	20.19	20.22	43,867,124	-0.40(-1.94%)
Apr 04, 2014	21.07	21.20	20.57	20.62	41,789,280	-0.22(-1.06%)
Apr 03, 2014	21.02	21.09	20.73	20.84	29,452,590	-0.33(-1.57%)
Apr 02, 2014	21.44	21.48	21.11	21.18	24,687,104	-0.23(-1.05%)
Apr 01, 2014	21.23	21.46	21.15	21.40	20,782,374	+0.31(+1.45%)
Mar 31, 2014	21.26	21.45	21.08	21.10	18,573,696	+0.02(+0.09%)
Mar 28, 2014	21.18	21.25	20.90	21.08	23,237,908	+0.00(+0.02%)
Mar 27, 2014	21.18	21.29	20.71	21.07	24,598,924	-0.16(-0.76%)
Mar 26, 2014	21.70	21.71	21.18	21.23	19,588,908	-0.28(-1.30%)
Mar 25, 2014	21.71	21.79	21.28	21.51	21,149,538	-0.08(-0.37%)
Mar 24, 2014	21.77	21.96	21.46	21.59	23,045,520	-0.16(-0.74%)
Mar 21, 2014	21.87	22.05	21.68	21.75	30,763,928	-0.06(-0.28%)
Mar 20, 2014	21.84	21.91	21.63	21.81	19,604,012	-0.07(-0.31%)
Mar 19, 2014	22.01	22.21	21.76	21.88	18,434,520	-0.21(-0.93%)
Mar 18, 2014	22.02	22.17	21.87	22.09	16,296,404	+0.16(+0.73%)
Mar 17, 2014	22.11	22.11	21.79	21.93	21,979,198	+0.26(+1.20%)
Mar 14, 2014	21.64	21.88	21.54	21.67	22,306,656	+0.02(+0.07%)
Mar 13, 2014	22.26	22.37	21.56	21.65	32,151,512	-0.49(-2.21%)
Mar 12, 2014	21.84	22.17	21.76	22.14	23,477,492	+0.17(+0.76%)
Mar 11, 2014	22.32	22.51	21.95	21.97	26,767,980	-0.26(-1.17%)
Mar 10, 2014	22.38	22.49	22.16	22.23	25,541,054	-0.32(-1.42%)
Mar 07, 2014	22.70	22.74	22.39	22.55	23,827,278	-0.09(-0.40%)
Mar 06, 2014	22.53	22.78	22.48	22.65	31,483,654	+0.17(+0.75%)
Mar 05, 2014	22.54	22.78	22.46	22.48	24,930,026	-0.08(-0.34%)
Mar 04, 2014	22.52	22.63	22.44	22.55	26,069,150	+0.29(+1.29%)
Mar 03, 2014	22.10	22.37	21.94	22.27	27,466,438	-0.18(-0.78%)
Feb 28, 2014	22.33	22.80	22.28	22.44	42,848,476	+0.16(+0.74%)
Feb 27, 2014	21.88	22.63	21.81	22.28	57,085,976	+0.38(+1.74%)
Feb 26, 2014	21.47	22.07	21.45	21.90	48,304,996	+0.45(+2.12%)
Feb 25, 2014	21.49	21.57	21.23	21.44	26,885,784	-0.06(-0.27%)
Feb 24, 2014	20.97	21.65	20.85	21.50	49,432,192	+0.65(+3.13%)
Feb 21, 2014	21.07	21.20	20.84	20.85	27,211,434	-0.14(-0.67%)
Feb 20, 2014	20.91	21.12	20.90	20.99	20,891,746	+0.08(+0.40%)
Feb 19, 2014	21.13	21.20	20.86	20.90	25,247,406	-0.16(-0.74%)
Feb 18, 2014	20.95	21.21	20.82	21.06	25,700,266	+0.15(+0.69%)
Feb 14, 2014	20.69	20.92	20.92	20.92	60,184,460	-0.06(-0.27%)
Feb 13, 2014	20.81	20.98	20.66	20.97	30,856,408	+0.03(+0.16%)
Feb 12, 2014	20.73	20.97	20.68	20.94	30,043,356	+0.20(+0.95%)
Feb 11, 2014	20.64	20.79	20.41	20.74	30,353,490	+0.20(+0.99%)
Feb 10, 2014	20.80	20.81	20.40	20.54	25,322,078	-0.31(-1.47%)
Feb 07, 2014	20.79	20.90	20.56	20.85	25,529,294	+0.08(+0.40%)
Feb 06, 2014	20.49	20.82	20.44	20.76	39,345,476	+0.32(+1.59%)
Feb 05, 2014	19.97	20.64	19.87	20.44	43,883,180	+0.23(+1.15%)
Feb 04, 2014	20.07	20.29	20.04	20.21	28,728,096	+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.