Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.43	21.47	21.00	21.19	3,147,120	-0.26(-1.21%)
Apr 29, 2014	21.34	21.82	21.00	21.45	4,667,931	+0.01(+0.06%)
Apr 28, 2014	22.20	22.39	20.65	21.44	6,018,339	-0.61(-2.78%)
Apr 25, 2014	22.62	23.02	21.96	22.05	3,727,602	-0.62(-2.72%)
Apr 24, 2014	23.50	23.50	21.57	22.67	4,420,362	-0.35(-1.51%)
Apr 23, 2014	23.64	23.64	22.63	23.02	3,020,079	-0.71(-3.01%)
Apr 22, 2014	22.61	24.17	22.33	23.73	5,466,615	+0.94(+4.11%)
Apr 21, 2014	23.35	23.54	22.59	22.79	3,563,367	-0.53(-2.26%)
Apr 17, 2014	23.27	23.32	23.32	23.32	4,118,700	+0.04(+0.17%)
Apr 16, 2014	23.00	23.37	22.43	23.28	5,634,597	+0.49(+2.16%)
Apr 15, 2014	22.09	22.95	21.49	22.79	7,810,608	+0.81(+3.67%)
Apr 14, 2014	22.00	22.91	21.49	21.98	7,980,162	+0.55(+2.55%)
Apr 11, 2014	20.78	21.82	20.59	21.43	7,574,493	+0.17(+0.78%)
Apr 10, 2014	22.77	23.32	20.94	21.27	9,869,772	-1.44(-6.36%)
Apr 09, 2014	21.26	22.81	21.26	22.71	9,150,861	+1.55(+7.31%)
Apr 08, 2014	20.35	21.55	20.23	21.16	7,456,047	+1.09(+5.41%)
Apr 07, 2014	20.85	21.29	19.73	20.08	8,001,747	-0.94(-4.49%)
Apr 04, 2014	21.95	22.00	20.27	21.02	10,278,891	-0.74(-3.40%)
Apr 03, 2014	23.51	23.75	21.70	21.76	9,412,998	-1.92(-8.11%)
Apr 02, 2014	23.77	24.14	23.36	23.68	4,353,912	+0.03(+0.11%)
Apr 01, 2014	23.50	23.85	23.28	23.65	5,950,878	+0.79(+3.44%)
Mar 31, 2014	23.55	23.77	22.80	22.87	4,229,583	-0.39(-1.66%)
Mar 28, 2014	23.57	23.57	22.33	23.25	7,835,535	-0.50(-2.09%)
Mar 27, 2014	23.20	24.12	22.62	23.75	3,592,653	+0.62(+2.70%)
Mar 26, 2014	24.59	24.74	23.11	23.13	5,887,482	-1.10(-4.55%)
Mar 25, 2014	25.00	25.26	24.03	24.23	4,827,642	-0.15(-0.60%)
Mar 24, 2014	25.80	26.00	23.76	24.38	6,144,078	-1.14(-4.48%)
Mar 21, 2014	26.44	26.44	25.25	25.52	5,678,376	-0.65(-2.50%)
Mar 20, 2014	26.22	26.70	25.67	26.17	2,265,111	-0.05(-0.18%)
Mar 19, 2014	26.60	26.93	26.00	26.22	2,808,573	-0.39(-1.45%)
Mar 18, 2014	26.08	26.95	25.83	26.61	3,575,349	+0.44(+1.67%)
Mar 17, 2014	25.85	26.81	25.54	26.17	6,815,397	+0.57(+2.24%)
Mar 14, 2014	25.40	26.08	25.20	25.60	3,797,775	+0.12(+0.46%)
Mar 13, 2014	25.96	26.33	25.27	25.48	4,123,164	-0.49(-1.90%)
Mar 12, 2014	25.40	25.98	24.46	25.97	4,001,577	+0.25(+0.98%)
Mar 11, 2014	26.12	26.52	25.55	25.72	5,005,992	-0.37(-1.41%)
Mar 10, 2014	25.60	26.19	25.40	26.09	10,253,805	+0.38(+1.48%)
Mar 07, 2014	23.38	26.20	22.70	25.71	22,705,962	+2.56(+11.04%)
Mar 06, 2014	23.10	23.55	22.76	23.15	7,473,921	+0.02(+0.07%)
Mar 05, 2014	22.91	23.83	22.89	23.13	5,197,329	-0.41(-1.74%)
Mar 04, 2014	23.14	23.70	23.09	23.54	5,918,196	+0.94(+4.17%)
Mar 03, 2014	23.26	23.28	22.13	22.60	8,488,866	-1.12(-4.71%)
Feb 28, 2014	24.23	24.45	23.36	23.72	7,033,479	-0.45(-1.85%)
Feb 27, 2014	25.10	25.16	24.10	24.16	7,007,364	-1.19(-4.69%)
Feb 26, 2014	24.55	25.62	24.52	25.35	7,460,214	+0.37(+1.48%)
Feb 25, 2014	25.56	25.69	24.94	24.98	4,549,221	-0.61(-2.38%)
Feb 24, 2014	26.29	26.52	24.54	25.59	11,437,863	+1.05(+4.29%)
Feb 21, 2014	24.47	24.76	24.15	24.54	5,175,246	+0.16(+0.66%)
Feb 20, 2014	24.12	24.43	23.77	24.38	3,682,287	+0.41(+1.72%)
Feb 19, 2014	24.44	24.69	23.80	23.97	5,313,300	-0.59(-2.39%)
Feb 18, 2014	24.33	24.64	24.18	24.55	3,538,608	+0.29(+1.18%)
Feb 14, 2014	24.23	24.27	24.27	24.27	2,993,400	+0.11(+0.46%)
Feb 13, 2014	22.93	24.33	22.85	24.16	7,983,585	+1.23(+5.38%)
Feb 12, 2014	22.47	23.23	22.43	22.92	2,463,099	-0.04(-0.17%)
Feb 11, 2014	22.67	23.11	22.38	22.96	3,360,513	+0.38(+1.67%)
Feb 10, 2014	21.92	22.65	21.86	22.59	3,844,959	+0.67(+3.04%)
Feb 07, 2014	22.38	23.32	21.11	21.92	9,066,495	-0.39(-1.76%)
Feb 06, 2014	20.03	22.54	19.76	22.31	15,071,049	+2.33(+11.66%)
Feb 05, 2014	20.16	20.16	19.47	19.98	2,994,870	-0.08(-0.40%)
Feb 04, 2014	19.53	20.29	19.48	20.06	6,503,160	+0.83(+4.30%)

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.