Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.03	20.21	19.62	19.99	84,035,824	-1.05(-4.97%)
Apr 29, 2014	20.79	21.08	20.59	21.03	34,444,556	+0.35(+1.68%)
Apr 28, 2014	20.87	20.87	20.42	20.68	25,144,568	-0.03(-0.15%)
Apr 25, 2014	21.05	21.13	20.61	20.72	25,011,306	-0.43(-2.04%)
Apr 24, 2014	21.39	21.44	21.00	21.15	19,883,854	-0.04(-0.18%)
Apr 23, 2014	21.42	21.43	21.07	21.19	17,081,664	-0.20(-0.96%)
Apr 22, 2014	21.16	21.45	21.04	21.39	19,263,088	+0.21(+0.98%)
Apr 21, 2014	21.19	21.21	20.95	21.18	14,900,006	-0.02(-0.07%)
Apr 17, 2014	21.01	21.20	21.20	21.20	46,299,148	+0.11(+0.51%)
Apr 16, 2014	20.90	21.16	20.79	21.09	18,503,282	+0.30(+1.47%)
Apr 15, 2014	20.77	20.92	20.41	20.78	27,725,212	-0.03(-0.15%)
Apr 14, 2014	20.73	20.85	20.55	20.82	31,052,530	+0.20(+0.97%)
Apr 11, 2014	20.78	20.99	20.57	20.61	33,020,714	-0.24(-1.15%)
Apr 10, 2014	21.22	21.31	20.79	20.85	75,749,200	-0.70(-3.24%)
Apr 09, 2014	21.18	21.58	21.15	21.55	28,086,822	+0.42(+1.99%)
Apr 08, 2014	20.74	21.21	20.59	21.13	48,548,580	+0.71(+3.49%)
Apr 07, 2014	20.84	20.87	20.38	20.42	43,444,020	-0.40(-1.94%)
Apr 04, 2014	21.27	21.40	20.77	20.82	41,386,216	-0.22(-1.06%)
Apr 03, 2014	21.22	21.30	20.93	21.05	29,168,516	-0.34(-1.57%)
Apr 02, 2014	21.65	21.69	21.32	21.38	24,448,994	-0.23(-1.05%)
Apr 01, 2014	21.44	21.67	21.36	21.61	20,581,926	+0.31(+1.45%)
Mar 31, 2014	21.47	21.66	21.29	21.30	18,394,550	+0.02(+0.09%)
Mar 28, 2014	21.38	21.46	21.11	21.28	23,013,776	+0.00(+0.02%)
Mar 27, 2014	21.39	21.50	20.91	21.28	24,361,664	-0.16(-0.76%)
Mar 26, 2014	21.91	21.92	21.39	21.44	19,399,972	-0.28(-1.30%)
Mar 25, 2014	21.92	22.00	21.49	21.72	20,945,548	-0.08(-0.37%)
Mar 24, 2014	21.98	22.18	21.66	21.80	22,823,242	-0.16(-0.74%)
Mar 21, 2014	22.09	22.27	21.89	21.96	30,467,206	-0.06(-0.28%)
Mar 20, 2014	22.06	22.12	21.84	22.03	19,414,930	-0.07(-0.31%)
Mar 19, 2014	22.22	22.43	21.97	22.10	18,256,718	-0.21(-0.93%)
Mar 18, 2014	22.23	22.39	22.08	22.30	16,139,223	+0.16(+0.73%)
Mar 17, 2014	22.33	22.33	22.00	22.14	21,767,206	+0.26(+1.20%)
Mar 14, 2014	21.85	22.10	21.75	21.88	22,091,506	+0.02(+0.07%)
Mar 13, 2014	22.48	22.59	21.77	21.86	31,841,406	-0.49(-2.21%)
Mar 12, 2014	22.05	22.39	21.97	22.36	23,251,048	+0.17(+0.76%)
Mar 11, 2014	22.54	22.73	22.16	22.19	26,509,800	-0.26(-1.17%)
Mar 10, 2014	22.59	22.71	22.38	22.45	25,294,706	-0.32(-1.42%)
Mar 07, 2014	22.92	22.96	22.61	22.77	23,597,462	-0.09(-0.40%)
Mar 06, 2014	22.75	23.00	22.70	22.87	31,179,990	+0.17(+0.75%)
Mar 05, 2014	22.76	23.00	22.67	22.70	24,689,572	-0.08(-0.34%)
Mar 04, 2014	22.74	22.86	22.65	22.77	25,817,710	+0.29(+1.29%)
Mar 03, 2014	22.32	22.59	22.15	22.48	27,201,520	-0.18(-0.78%)
Feb 28, 2014	22.54	23.02	22.50	22.66	42,435,200	+0.17(+0.74%)
Feb 27, 2014	22.10	22.86	22.03	22.50	56,535,376	+0.39(+1.74%)
Feb 26, 2014	21.68	22.29	21.66	22.11	47,839,088	+0.46(+2.12%)
Feb 25, 2014	21.70	21.78	21.44	21.65	26,626,468	-0.06(-0.27%)
Feb 24, 2014	21.18	21.86	21.05	21.71	48,955,412	+0.66(+3.13%)
Feb 21, 2014	21.27	21.41	21.05	21.05	26,948,976	-0.14(-0.67%)
Feb 20, 2014	21.11	21.33	21.11	21.19	20,690,242	+0.08(+0.40%)
Feb 19, 2014	21.34	21.40	21.07	21.11	25,003,892	-0.16(-0.74%)
Feb 18, 2014	21.15	21.41	21.02	21.27	25,452,384	+0.15(+0.69%)
Feb 14, 2014	20.89	21.12	21.12	21.12	59,603,976	-0.06(-0.27%)
Feb 13, 2014	21.01	21.19	20.87	21.18	30,558,796	+0.03(+0.16%)
Feb 12, 2014	20.93	21.17	20.88	21.14	29,753,584	+0.20(+0.95%)
Feb 11, 2014	20.84	20.99	20.61	20.94	30,060,728	+0.21(+0.99%)
Feb 10, 2014	21.00	21.01	20.60	20.74	25,077,844	-0.31(-1.47%)
Feb 07, 2014	21.00	21.11	20.76	21.05	25,283,060	+0.08(+0.40%)
Feb 06, 2014	20.69	21.03	20.64	20.97	38,965,984	+0.33(+1.59%)
Feb 05, 2014	20.16	20.84	20.07	20.64	43,459,920	+0.24(+1.15%)
Feb 04, 2014	20.27	20.49	20.24	20.40	28,451,010	+0.20(+0.99%)

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.