Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.61	21.94	21.30	21.89	2,436,327	+0.03(+0.15%)
Apr 29, 2014	21.70	21.97	21.25	21.85	3,457,042	+0.07(+0.33%)
Apr 28, 2014	22.31	22.56	20.88	21.78	8,466,622	-0.60(-2.69%)
Apr 25, 2014	21.19	22.85	21.17	22.38	14,947,293	+1.41(+6.75%)
Apr 24, 2014	20.82	21.09	20.08	20.97	6,449,842	+0.35(+1.72%)
Apr 23, 2014	20.77	21.33	20.15	20.62	11,934,245	+1.38(+7.18%)
Apr 22, 2014	18.34	19.29	18.17	19.23	6,041,763	+1.21(+6.72%)
Apr 21, 2014	17.40	18.12	17.39	18.02	3,716,632	+0.65(+3.73%)
Apr 17, 2014	17.55	17.37	17.37	17.37	4,250,099	-0.14(-0.82%)
Apr 16, 2014	17.75	17.77	17.11	17.52	3,385,916	+0.02(+0.11%)
Apr 15, 2014	17.41	17.83	16.62	17.50	7,130,654	+0.12(+0.72%)
Apr 14, 2014	17.68	17.77	16.75	17.37	7,280,933	-0.05(-0.30%)
Apr 11, 2014	17.99	18.28	17.34	17.43	8,140,518	-0.94(-5.10%)
Apr 10, 2014	20.08	20.10	18.13	18.36	5,467,782	-1.51(-7.58%)
Apr 09, 2014	19.35	19.93	19.29	19.87	2,948,918	+0.66(+3.44%)
Apr 08, 2014	19.67	20.04	19.06	19.21	6,363,154	-0.48(-2.43%)
Apr 07, 2014	20.66	21.06	19.55	19.69	6,187,207	-1.26(-6.00%)
Apr 04, 2014	21.55	22.29	20.57	20.94	5,223,935	-0.54(-2.53%)
Apr 03, 2014	21.86	22.19	21.09	21.49	4,711,584	-0.32(-1.47%)
Apr 02, 2014	21.45	21.83	21.25	21.81	2,885,712	+0.47(+2.21%)
Apr 01, 2014	21.12	21.46	21.04	21.34	3,421,953	+0.21(+0.99%)
Mar 31, 2014	21.26	21.39	20.98	21.13	3,259,806	+0.27(+1.29%)
Mar 28, 2014	21.04	21.32	20.67	20.86	3,422,659	-0.05(-0.23%)
Mar 27, 2014	20.64	21.48	20.56	20.91	5,368,872	+0.16(+0.77%)
Mar 26, 2014	21.12	21.32	20.43	20.75	6,201,841	+0.27(+1.31%)
Mar 25, 2014	21.28	21.52	20.18	20.48	3,627,403	-0.50(-2.40%)
Mar 24, 2014	22.02	22.08	20.54	20.98	3,924,634	-0.73(-3.35%)
Mar 21, 2014	22.53	22.54	21.61	21.71	4,315,505	-0.72(-3.21%)
Mar 20, 2014	21.51	22.48	21.00	22.43	4,857,188	+0.98(+4.55%)
Mar 19, 2014	20.85	22.00	20.85	21.45	5,048,508	+0.37(+1.74%)
Mar 18, 2014	20.88	21.34	20.60	21.09	2,791,047	+0.29(+1.39%)
Mar 17, 2014	21.12	21.30	20.65	20.80	2,496,324	+0.06(+0.28%)
Mar 14, 2014	20.65	21.16	20.45	20.74	2,791,154	-0.08(-0.38%)
Mar 13, 2014	21.60	22.02	20.42	20.82	3,660,713	-0.75(-3.46%)
Mar 12, 2014	21.16	21.75	20.82	21.57	3,071,838	+0.17(+0.80%)
Mar 11, 2014	21.90	22.25	21.12	21.39	4,255,892	-0.54(-2.48%)
Mar 10, 2014	22.42	22.59	21.69	21.94	4,176,061	-0.73(-3.24%)
Mar 07, 2014	23.41	23.57	22.33	22.67	3,259,280	-0.52(-2.26%)
Mar 06, 2014	23.24	23.70	22.95	23.20	3,461,087	+0.04(+0.18%)
Mar 05, 2014	23.65	24.32	22.82	23.15	5,690,158	-0.35(-1.50%)
Mar 04, 2014	22.05	23.70	21.97	23.51	9,086,267	+1.91(+8.84%)
Mar 03, 2014	21.23	21.82	20.97	21.60	2,729,023	-0.10(-0.45%)
Feb 28, 2014	22.55	22.60	21.35	21.70	3,621,633	-0.76(-3.38%)
Feb 27, 2014	22.34	22.84	22.27	22.46	3,477,484	+0.20(+0.88%)
Feb 26, 2014	22.15	22.79	21.91	22.26	5,723,159	-0.23(-1.02%)
Feb 25, 2014	22.59	22.78	22.13	22.49	2,218,471	-0.10(-0.46%)
Feb 24, 2014	22.46	23.14	22.07	22.59	5,480,345	+0.46(+2.10%)
Feb 21, 2014	22.41	22.57	21.76	22.13	3,116,998	-0.11(-0.50%)
Feb 20, 2014	21.76	22.25	21.57	22.24	2,888,264	+0.41(+1.89%)
Feb 19, 2014	22.01	22.72	21.65	21.83	3,674,609	-0.37(-1.68%)
Feb 18, 2014	21.59	22.55	21.41	22.20	5,501,437	+0.83(+3.86%)
Feb 14, 2014	21.94	21.38	21.38	21.38	4,804,400	-0.36(-1.66%)
Feb 13, 2014	19.67	21.79	19.21	21.74	10,970,428	+1.03(+4.96%)
Feb 12, 2014	20.47	20.82	20.37	20.71	5,973,370	+0.33(+1.61%)
Feb 11, 2014	20.43	20.84	20.16	20.38	4,384,580	+0.00(+0.00%)
Feb 10, 2014	20.30	20.79	20.11	20.38	4,455,853	+0.29(+1.43%)
Feb 07, 2014	19.61	20.17	19.33	20.09	3,149,991	+0.65(+3.37%)
Feb 06, 2014	19.55	20.13	19.36	19.44	2,617,930	-0.11(-0.57%)
Feb 05, 2014	19.19	19.67	18.42	19.55	4,269,628	+0.22(+1.12%)
Feb 04, 2014	19.69	19.78	19.24	19.33	3,462,611	+0.25(+1.30%)

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.