Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.69	20.81	20.34	20.38	54,412,612	-0.31(-1.51%)
Apr 29, 2014	20.89	20.91	20.46	20.69	60,870,600	-0.18(-0.87%)
Apr 28, 2014	20.58	21.07	20.44	20.87	107,822,272	+0.84(+4.20%)
Apr 25, 2014	20.02	20.07	19.90	20.03	28,658,000	+0.03(+0.13%)
Apr 24, 2014	20.13	20.13	19.67	20.01	38,172,972	-0.14(-0.68%)
Apr 23, 2014	20.31	20.31	20.04	20.14	31,295,468	-0.05(-0.26%)
Apr 22, 2014	20.10	20.36	20.10	20.20	39,663,336	+0.09(+0.45%)
Apr 21, 2014	19.90	20.16	19.80	20.10	46,467,904	+0.40(+2.02%)
Apr 17, 2014	19.64	19.71	19.71	19.71	40,734,372	+0.10(+0.53%)
Apr 16, 2014	19.64	19.69	19.49	19.60	45,171,136	+0.13(+0.67%)
Apr 15, 2014	19.52	19.64	19.28	19.47	46,081,276	+0.01(+0.07%)
Apr 14, 2014	19.58	19.63	19.27	19.46	44,244,916	+0.01(+0.03%)
Apr 11, 2014	19.87	19.87	19.43	19.45	62,660,952	-0.49(-2.45%)
Apr 10, 2014	20.44	20.48	19.88	19.94	46,573,292	-0.40(-1.99%)
Apr 09, 2014	20.19	20.36	19.95	20.35	59,076,268	+0.23(+1.17%)
Apr 08, 2014	20.36	20.45	20.10	20.11	51,552,184	-0.21(-1.06%)
Apr 07, 2014	20.51	20.66	20.23	20.33	83,514,488	-0.63(-2.99%)
Apr 04, 2014	21.19	21.30	20.89	20.95	40,335,148	-0.16(-0.74%)
Apr 03, 2014	21.13	21.17	20.96	21.11	30,755,542	+0.07(+0.34%)
Apr 02, 2014	20.79	21.10	20.72	21.04	33,150,524	+0.22(+1.06%)
Apr 01, 2014	20.80	21.01	20.68	20.81	33,365,168	-0.11(-0.53%)
Mar 31, 2014	20.82	20.96	20.74	20.92	28,302,518	+0.16(+0.75%)
Mar 28, 2014	20.98	21.16	20.68	20.77	33,724,116	-0.14(-0.69%)
Mar 27, 2014	21.03	21.09	20.78	20.91	42,384,472	-0.05(-0.25%)
Mar 26, 2014	20.85	21.11	20.63	20.96	48,160,148	+0.23(+1.13%)
Mar 25, 2014	20.70	20.84	20.58	20.73	32,381,100	+0.21(+1.05%)
Mar 24, 2014	20.70	20.78	20.41	20.51	64,171,516	-0.45(-2.14%)
Mar 21, 2014	21.06	21.17	20.50	20.96	96,274,968	+0.18(+0.85%)
Mar 20, 2014	20.92	20.92	20.66	20.79	34,838,372	+0.13(+0.63%)
Mar 19, 2014	20.80	20.90	20.45	20.66	34,472,564	-0.14(-0.69%)
Mar 18, 2014	20.50	20.88	20.47	20.80	35,274,992	+0.33(+1.62%)
Mar 17, 2014	20.46	20.54	20.36	20.47	32,640,872	+0.12(+0.61%)
Mar 14, 2014	20.29	20.48	20.08	20.35	41,618,696	+0.07(+0.35%)
Mar 13, 2014	20.84	20.86	20.14	20.27	70,395,520	-0.56(-2.69%)
Mar 12, 2014	20.94	21.21	20.80	20.83	49,913,324	-0.29(-1.36%)
Mar 11, 2014	21.07	21.25	21.00	21.12	37,031,552	+0.02(+0.09%)
Mar 10, 2014	21.12	21.20	21.04	21.10	24,494,840	-0.03(-0.12%)
Mar 07, 2014	21.18	21.28	20.96	21.13	27,032,858	-0.02(-0.09%)
Mar 06, 2014	21.37	21.47	21.11	21.15	31,496,146	-0.19(-0.89%)
Mar 05, 2014	21.27	21.47	21.24	21.34	34,219,300	+0.04(+0.18%)
Mar 04, 2014	21.07	21.33	21.07	21.30	40,409,400	+0.46(+2.22%)
Mar 03, 2014	20.53	20.94	20.53	20.83	36,413,380	-0.08(-0.40%)
Feb 28, 2014	20.92	21.11	20.75	20.92	42,239,872	-0.08(-0.37%)
Feb 27, 2014	20.76	21.00	20.74	21.00	34,926,604	+0.16(+0.75%)
Feb 26, 2014	20.68	20.85	20.66	20.84	38,410,436	+0.07(+0.31%)
Feb 25, 2014	20.55	20.84	20.55	20.77	41,738,384	-0.07(-0.31%)
Feb 24, 2014	20.59	20.90	20.49	20.84	59,520,260	+0.35(+1.68%)
Feb 21, 2014	20.64	20.70	20.48	20.49	28,354,672	-0.06(-0.29%)
Feb 20, 2014	20.42	20.66	20.36	20.55	34,444,580	+0.05(+0.22%)
Feb 19, 2014	20.79	20.82	20.48	20.51	41,860,144	-0.26(-1.25%)
Feb 18, 2014	20.72	20.91	20.71	20.77	30,220,764	-0.04(-0.19%)
Feb 14, 2014	20.77	20.81	20.81	20.81	29,005,020	+0.16(+0.76%)
Feb 13, 2014	20.52	20.75	20.46	20.65	28,961,884	+0.06(+0.29%)
Feb 12, 2014	20.76	20.85	20.55	20.59	32,632,168	-0.18(-0.85%)
Feb 11, 2014	20.71	20.83	20.48	20.77	37,957,496	+0.27(+1.30%)
Feb 10, 2014	20.36	20.50	20.28	20.50	34,674,092	+0.16(+0.80%)
Feb 07, 2014	20.09	20.38	19.94	20.34	42,865,632	+0.25(+1.23%)
Feb 06, 2014	20.00	20.14	19.93	20.09	36,169,696	+0.12(+0.62%)
Feb 05, 2014	20.19	20.31	19.92	19.97	57,029,792	-0.35(-1.70%)
Feb 04, 2014	20.44	20.67	20.19	20.31	73,070,912	+0.54(+2.75%)

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.