Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.90	15.23	14.90	15.21	81,566,480	+0.19(+1.25%)
Apr 29, 2014	14.82	15.09	14.52	15.02	129,910,936	+0.19(+1.28%)
Apr 28, 2014	15.20	15.22	14.40	14.83	289,398,400	-0.36(-2.39%)
Apr 25, 2014	15.81	15.82	15.14	15.19	323,734,720	-1.67(-9.88%)
Apr 24, 2014	16.48	16.87	16.15	16.86	165,816,416	+0.63(+3.87%)
Apr 23, 2014	16.65	16.66	16.17	16.23	71,088,720	-0.24(-1.44%)
Apr 22, 2014	16.60	16.88	16.45	16.47	74,000,880	-0.08(-0.47%)
Apr 21, 2014	16.20	16.56	16.12	16.54	59,756,960	+0.30(+1.83%)
Apr 17, 2014	15.99	16.25	16.25	16.25	85,984,000	+0.06(+0.38%)
Apr 16, 2014	16.06	16.20	15.74	16.18	84,905,520	+0.38(+2.40%)
Apr 15, 2014	15.84	15.91	15.28	15.80	107,941,200	+0.01(+0.05%)
Apr 14, 2014	15.88	16.02	15.56	15.80	85,761,736	+0.21(+1.34%)
Apr 11, 2014	15.70	15.82	15.47	15.59	145,840,560	-0.27(-1.70%)
Apr 10, 2014	16.53	16.55	15.82	15.86	122,066,920	-0.73(-4.43%)
Apr 09, 2014	16.42	16.61	16.12	16.59	100,967,000	+0.24(+1.45%)
Apr 08, 2014	16.09	16.40	15.92	16.35	131,494,576	+0.47(+2.93%)
Apr 07, 2014	16.05	16.25	15.66	15.89	140,046,816	-0.26(-1.62%)
Apr 04, 2014	16.76	16.77	15.78	16.15	250,691,552	-0.53(-3.18%)
Apr 03, 2014	17.09	17.12	16.42	16.68	127,475,136	-0.42(-2.44%)
Apr 02, 2014	17.30	17.41	17.02	17.10	89,252,640	-0.05(-0.30%)
Apr 01, 2014	16.90	17.22	16.90	17.15	71,916,216	+0.33(+1.97%)
Mar 31, 2014	17.12	17.31	16.70	16.82	85,484,696	-0.10(-0.57%)
Mar 28, 2014	17.00	17.35	16.80	16.91	79,735,640	-0.01(-0.05%)
Mar 27, 2014	17.16	17.20	16.54	16.92	115,195,720	-0.25(-1.44%)
Mar 26, 2014	17.86	17.88	17.17	17.17	81,861,256	-0.56(-3.19%)
Mar 25, 2014	17.70	17.95	17.44	17.74	88,779,600	+0.14(+0.81%)
Mar 24, 2014	18.00	18.07	17.43	17.59	96,905,400	-0.44(-2.43%)
Mar 21, 2014	18.55	18.64	17.92	18.03	108,358,696	-0.42(-2.26%)
Mar 20, 2014	18.53	18.65	18.31	18.45	51,007,340	-0.21(-1.14%)
Mar 19, 2014	18.94	18.95	18.47	18.66	52,901,300	-0.28(-1.46%)
Mar 18, 2014	18.87	18.95	18.75	18.94	49,431,900	+0.19(+0.99%)
Mar 17, 2014	18.79	18.94	18.74	18.75	45,987,660	+0.06(+0.35%)
Mar 14, 2014	18.64	18.93	18.58	18.69	88,044,400	+0.11(+0.60%)
Mar 13, 2014	18.83	19.16	18.40	18.58	136,025,456	+0.04(+0.23%)
Mar 12, 2014	18.32	18.56	18.18	18.53	44,304,200	+0.09(+0.49%)
Mar 11, 2014	18.55	18.64	18.36	18.44	44,903,140	-0.09(-0.46%)
Mar 10, 2014	18.63	18.64	18.35	18.53	42,104,320	-0.08(-0.41%)
Mar 07, 2014	18.73	18.75	18.48	18.60	45,607,160	-0.00(-0.03%)
Mar 06, 2014	18.70	18.77	18.45	18.61	58,506,320	-0.01(-0.06%)
Mar 05, 2014	18.21	18.64	18.20	18.62	76,412,600	+0.42(+2.33%)
Mar 04, 2014	18.20	18.28	18.12	18.20	54,086,740	+0.21(+1.15%)
Mar 03, 2014	17.94	18.05	17.72	17.99	55,964,520	-0.12(-0.64%)
Feb 28, 2014	18.03	18.29	17.85	18.11	77,704,136	+0.10(+0.55%)
Feb 27, 2014	17.86	18.03	17.77	18.01	62,050,400	+0.02(+0.09%)
Feb 26, 2014	17.99	18.24	17.86	17.99	72,359,880	+0.07(+0.41%)
Feb 25, 2014	17.65	18.05	17.58	17.92	74,893,360	+0.33(+1.86%)
Feb 24, 2014	17.27	17.65	17.18	17.59	72,848,800	+0.25(+1.45%)
Feb 21, 2014	17.62	17.71	17.34	17.34	84,242,880	-0.15(-0.87%)
Feb 20, 2014	17.44	17.52	17.22	17.49	69,801,560	+0.12(+0.70%)
Feb 19, 2014	17.63	17.73	17.30	17.37	83,327,536	-0.31(-1.77%)
Feb 18, 2014	17.76	17.79	17.47	17.68	99,948,720	-0.18(-1.04%)
Feb 14, 2014	17.97	17.87	17.87	17.87	70,404,000	+0.01(+0.04%)
Feb 13, 2014	17.39	17.86	17.32	17.86	83,472,120	+0.40(+2.28%)
Feb 12, 2014	17.82	17.89	17.32	17.46	131,706,720	-0.63(-3.47%)
Feb 11, 2014	18.09	18.18	17.81	18.09	64,375,620	+0.05(+0.25%)
Feb 10, 2014	18.08	18.25	17.97	18.04	68,950,856	-0.01(-0.06%)
Feb 07, 2014	17.95	18.09	17.62	18.05	86,943,776	+0.32(+1.83%)
Feb 06, 2014	17.37	17.74	17.37	17.73	66,639,820	+0.41(+2.35%)
Feb 05, 2014	17.30	17.47	16.89	17.32	88,620,960	-0.07(-0.43%)
Feb 04, 2014	17.48	17.70	17.20	17.40	96,230,600	+0.09(+0.52%)

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.