Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.89	20.18	19.81	20.17	34,019,996	+0.16(+0.79%)
Apr 29, 2014	19.92	20.14	19.91	20.01	29,167,844	+0.11(+0.57%)
Apr 28, 2014	19.78	19.94	19.66	19.90	44,240,420	+0.05(+0.27%)
Apr 25, 2014	20.14	20.19	19.79	19.84	44,485,592	-0.37(-1.83%)
Apr 24, 2014	20.26	20.37	20.13	20.21	33,562,276	+0.00(+0.00%)
Apr 23, 2014	20.25	20.38	20.19	20.21	33,675,004	-0.07(-0.34%)
Apr 22, 2014	20.34	20.39	20.15	20.28	39,006,788	-0.08(-0.41%)
Apr 21, 2014	20.44	20.44	20.20	20.37	26,948,004	-0.07(-0.33%)
Apr 17, 2014	20.31	20.43	20.43	20.43	50,434,328	+0.08(+0.41%)
Apr 16, 2014	20.39	20.58	20.10	20.35	69,970,696	+0.12(+0.60%)
Apr 15, 2014	20.03	20.28	19.92	20.23	58,496,632	+0.16(+0.79%)
Apr 14, 2014	19.88	20.14	19.75	20.07	35,516,352	+0.29(+1.45%)
Apr 11, 2014	19.85	20.09	19.78	19.78	47,806,660	-0.19(-0.93%)
Apr 10, 2014	20.41	20.47	19.92	19.97	53,189,096	-0.42(-2.06%)
Apr 09, 2014	20.35	20.42	20.20	20.39	45,532,332	+0.05(+0.26%)
Apr 08, 2014	19.92	20.39	19.91	20.34	74,778,856	+0.32(+1.60%)
Apr 07, 2014	19.87	20.21	19.80	20.01	65,709,852	+0.25(+1.24%)
Apr 04, 2014	20.02	20.17	19.73	19.77	63,409,824	-0.19(-0.95%)
Apr 03, 2014	19.76	20.00	19.75	19.96	50,749,104	+0.39(+2.01%)
Apr 02, 2014	19.62	19.69	19.38	19.56	29,535,922	-0.08(-0.38%)
Apr 01, 2014	19.50	19.65	19.38	19.64	31,063,718	+0.13(+0.68%)
Mar 31, 2014	19.38	19.69	19.36	19.51	38,695,436	+0.15(+0.76%)
Mar 28, 2014	19.20	19.50	19.13	19.36	30,282,956	+0.23(+1.22%)
Mar 27, 2014	19.16	19.46	19.11	19.13	35,856,100	-0.05(-0.26%)
Mar 26, 2014	19.34	19.45	19.13	19.18	34,728,076	-0.06(-0.33%)
Mar 25, 2014	19.04	19.40	19.02	19.24	42,376,936	+0.26(+1.35%)
Mar 24, 2014	19.05	19.18	18.83	18.98	48,893,564	-0.04(-0.20%)
Mar 21, 2014	19.35	19.41	19.01	19.02	75,248,776	-0.19(-1.00%)
Mar 20, 2014	18.89	19.34	18.85	19.21	48,791,820	+0.31(+1.62%)
Mar 19, 2014	18.78	19.08	18.72	18.91	44,940,124	+0.15(+0.81%)
Mar 18, 2014	18.65	18.82	18.55	18.76	34,753,016	+0.09(+0.49%)
Mar 17, 2014	18.62	18.76	18.51	18.67	24,430,160	+0.15(+0.82%)
Mar 14, 2014	18.50	18.62	18.44	18.51	28,857,468	-0.05(-0.28%)
Mar 13, 2014	18.74	18.89	18.46	18.57	34,719,864	-0.14(-0.77%)
Mar 12, 2014	18.63	18.80	18.60	18.71	28,097,326	+0.02(+0.12%)
Mar 11, 2014	18.73	18.78	18.60	18.69	35,272,388	-0.08(-0.44%)
Mar 10, 2014	18.60	18.81	18.57	18.77	32,952,958	+0.15(+0.81%)
Mar 07, 2014	18.67	18.78	18.57	18.62	33,586,528	+0.01(+0.04%)
Mar 06, 2014	18.57	18.63	18.42	18.61	29,585,736	+0.10(+0.53%)
Mar 05, 2014	18.67	18.67	18.44	18.51	27,672,906	-0.08(-0.45%)
Mar 04, 2014	18.68	18.73	18.51	18.60	31,308,798	+0.08(+0.45%)
Mar 03, 2014	18.55	18.58	18.36	18.51	34,043,736	-0.20(-1.05%)
Feb 28, 2014	18.73	18.78	18.57	18.71	31,075,966	+0.00(+0.00%)
Feb 27, 2014	18.74	18.74	18.52	18.71	26,273,656	-0.03(-0.16%)
Feb 26, 2014	18.70	18.88	18.60	18.74	26,177,374	+0.14(+0.73%)
Feb 25, 2014	18.64	18.67	18.48	18.61	28,501,966	-0.01(-0.04%)
Feb 24, 2014	18.48	18.80	18.45	18.61	31,951,190	+0.16(+0.86%)
Feb 21, 2014	18.85	18.86	18.40	18.45	40,516,304	-0.24(-1.29%)
Feb 20, 2014	18.54	18.78	18.51	18.70	26,706,404	+0.18(+0.98%)
Feb 19, 2014	18.63	18.68	18.45	18.51	33,987,012	-0.20(-1.05%)
Feb 18, 2014	18.64	18.73	18.55	18.71	23,472,660	+0.00(+0.02%)
Feb 14, 2014	18.57	18.71	18.71	18.71	27,180,144	+0.04(+0.22%)
Feb 13, 2014	18.46	18.70	18.37	18.67	30,331,878	+0.11(+0.61%)
Feb 12, 2014	18.52	18.66	18.42	18.55	34,211,140	+0.06(+0.33%)
Feb 11, 2014	18.40	18.53	18.39	18.49	23,697,372	+0.14(+0.74%)
Feb 10, 2014	18.22	18.42	18.18	18.36	32,468,276	+0.06(+0.35%)
Feb 07, 2014	18.29	18.33	17.96	18.29	40,871,192	+0.16(+0.90%)
Feb 06, 2014	17.83	18.20	17.80	18.13	36,993,312	+0.36(+2.00%)
Feb 05, 2014	17.91	17.96	17.76	17.77	42,926,644	-0.06(-0.32%)
Feb 04, 2014	17.96	17.99	17.65	17.83	67,884,088	-0.10(-0.54%)

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.