Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.22	21.41	21.13	21.32	36,519,212	+0.09(+0.41%)
Apr 29, 2014	21.41	21.41	21.09	21.23	41,593,048	-0.06(-0.29%)
Apr 28, 2014	21.22	21.34	20.91	21.29	52,411,240	+0.30(+1.43%)
Apr 25, 2014	21.11	21.17	20.95	20.99	39,748,880	-0.16(-0.78%)
Apr 24, 2014	21.15	21.39	21.05	21.16	40,965,092	+0.07(+0.31%)
Apr 23, 2014	20.99	21.18	20.90	21.09	40,468,780	+0.16(+0.75%)
Apr 22, 2014	20.83	21.26	20.80	20.93	88,663,464	+0.39(+1.90%)
Apr 21, 2014	20.34	20.55	20.31	20.54	38,392,840	+0.32(+1.59%)
Apr 17, 2014	20.16	20.22	20.22	20.22	36,758,480	-0.03(-0.14%)
Apr 16, 2014	20.08	20.27	19.97	20.25	50,745,440	+0.31(+1.57%)
Apr 15, 2014	20.08	20.16	19.66	19.94	43,703,096	-0.10(-0.51%)
Apr 14, 2014	19.85	20.11	19.81	20.04	39,281,484	+0.29(+1.46%)
Apr 11, 2014	19.84	20.06	19.73	19.75	41,322,268	-0.19(-0.95%)
Apr 10, 2014	20.46	20.56	19.93	19.94	46,212,672	-0.56(-2.75%)
Apr 09, 2014	20.09	20.55	20.04	20.50	49,531,172	+0.39(+1.92%)
Apr 08, 2014	20.26	20.26	19.88	20.12	57,118,948	-0.09(-0.47%)
Apr 07, 2014	20.64	20.68	20.03	20.21	53,355,300	-0.45(-2.19%)
Apr 04, 2014	21.08	21.24	20.66	20.66	44,377,700	-0.39(-1.84%)
Apr 03, 2014	20.90	21.13	20.89	21.05	34,892,388	+0.09(+0.43%)
Apr 02, 2014	20.60	20.99	20.60	20.96	38,675,244	+0.40(+1.94%)
Apr 01, 2014	20.73	20.75	20.44	20.56	33,879,492	-0.05(-0.22%)
Mar 31, 2014	20.52	20.75	20.50	20.61	42,162,132	+0.24(+1.20%)
Mar 28, 2014	20.29	20.48	20.14	20.36	38,856,372	+0.19(+0.94%)
Mar 27, 2014	20.30	20.38	20.13	20.17	30,475,768	-0.21(-1.05%)
Mar 26, 2014	20.44	20.69	20.37	20.39	47,103,684	-0.02(-0.10%)
Mar 25, 2014	20.69	20.75	20.29	20.41	44,592,520	-0.26(-1.25%)
Mar 24, 2014	20.65	20.75	20.27	20.67	44,724,184	+0.12(+0.60%)
Mar 21, 2014	20.83	21.08	20.51	20.54	58,396,876	-0.25(-1.20%)
Mar 20, 2014	20.54	20.93	20.50	20.79	37,546,984	+0.30(+1.45%)
Mar 19, 2014	20.63	20.66	20.34	20.49	51,987,944	-0.14(-0.68%)
Mar 18, 2014	20.84	20.84	20.53	20.63	39,688,652	-0.23(-1.10%)
Mar 17, 2014	20.95	20.95	20.79	20.86	31,232,852	+0.06(+0.28%)
Mar 14, 2014	20.68	20.87	20.62	20.81	38,594,808	+0.07(+0.36%)
Mar 13, 2014	21.00	21.03	20.61	20.73	36,619,220	-0.21(-1.02%)
Mar 12, 2014	20.95	21.03	20.79	20.95	27,015,560	-0.10(-0.47%)
Mar 11, 2014	21.25	21.27	20.95	21.05	29,024,682	-0.12(-0.58%)
Mar 10, 2014	21.23	21.32	21.08	21.17	24,197,882	-0.05(-0.21%)
Mar 07, 2014	21.50	21.52	21.14	21.21	31,618,996	-0.20(-0.92%)
Mar 06, 2014	21.42	21.50	21.30	21.41	31,274,564	+0.09(+0.42%)
Mar 05, 2014	21.11	21.47	21.01	21.32	40,068,432	+0.22(+1.03%)
Mar 04, 2014	21.12	21.20	21.05	21.10	31,418,554	+0.15(+0.71%)
Mar 03, 2014	20.99	21.07	20.79	20.95	40,765,704	-0.28(-1.33%)
Feb 28, 2014	21.08	21.40	21.00	21.24	46,716,812	+0.25(+1.19%)
Feb 27, 2014	20.81	21.11	20.75	20.99	41,332,728	+0.16(+0.79%)
Feb 26, 2014	20.92	20.92	20.62	20.82	37,113,264	-0.04(-0.18%)
Feb 25, 2014	21.06	21.14	20.62	20.86	49,901,796	-0.16(-0.74%)
Feb 24, 2014	21.16	21.30	21.01	21.02	39,865,044	+0.04(+0.20%)
Feb 21, 2014	21.39	21.39	20.95	20.98	58,539,056	-0.29(-1.37%)
Feb 20, 2014	21.28	21.42	21.09	21.27	62,625,120	+0.08(+0.37%)
Feb 19, 2014	21.89	21.93	21.04	21.19	97,839,568	-0.81(-3.66%)
Feb 18, 2014	22.17	22.18	21.85	21.99	49,320,656	-0.07(-0.32%)
Feb 14, 2014	21.78	22.06	22.06	22.06	87,190,008	+0.30(+1.39%)
Feb 13, 2014	21.99	22.31	21.68	21.76	202,598,608	-0.93(-4.12%)
Feb 12, 2014	22.69	22.71	22.61	22.70	19,504,228	+0.10(+0.44%)
Feb 11, 2014	22.32	22.62	22.30	22.60	19,297,632	+0.27(+1.20%)
Feb 10, 2014	22.50	22.50	22.27	22.33	16,881,670	-0.12(-0.53%)
Feb 07, 2014	22.34	22.53	22.27	22.45	23,787,316	+0.25(+1.13%)
Feb 06, 2014	22.08	22.25	21.94	22.20	19,165,060	+0.27(+1.22%)
Feb 05, 2014	21.82	22.05	21.71	21.93	22,142,190	-0.06(-0.26%)
Feb 04, 2014	21.74	22.02	21.44	21.99	34,133,912	+0.31(+1.42%)

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.