Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.17	20.40	20.07	20.08	3,354,947,328	-0.08(-0.38%)
Apr 29, 2014	20.20	20.28	20.06	20.16	2,478,718,720	-0.06(-0.30%)
Apr 28, 2014	19.49	20.27	19.48	20.22	623,753,728	+0.75(+3.87%)
Apr 25, 2014	19.21	19.46	19.19	19.46	2,867,358,208	+0.14(+0.73%)
Apr 24, 2014	19.33	19.40	19.08	19.32	1,288,115,712	+1.46(+8.20%)
Apr 23, 2014	18.00	18.07	17.85	17.86	2,901,630,464	-0.24(-1.31%)
Apr 22, 2014	17.98	18.10	17.92	18.09	1,488,235,136	+0.02(+0.10%)
Apr 21, 2014	17.88	18.11	17.83	18.07	1,341,188,992	+0.21(+1.19%)
Apr 17, 2014	17.69	17.96	17.67	17.86	2,089,009,408	+0.20(+1.14%)
Apr 16, 2014	17.63	17.73	17.49	17.66	1,577,886,336	+0.04(+0.20%)
Apr 15, 2014	17.70	17.75	17.40	17.62	1,957,906,304	-0.13(-0.71%)
Apr 14, 2014	17.76	17.77	17.60	17.75	1,511,090,176	+0.07(+0.40%)
Apr 11, 2014	17.66	17.79	17.60	17.68	1,996,313,600	-0.13(-0.74%)
Apr 10, 2014	18.06	18.11	17.80	17.81	1,760,727,040	-0.23(-1.29%)
Apr 09, 2014	17.78	18.05	17.76	18.05	1,514,731,392	+0.23(+1.31%)
Apr 08, 2014	17.87	17.90	17.65	17.81	1,791,852,032	-0.00(-0.01%)
Apr 07, 2014	17.97	18.07	17.76	17.81	2,129,535,488	-0.28(-1.57%)
Apr 04, 2014	18.37	18.37	18.05	18.10	2,022,274,944	-0.24(-1.29%)
Apr 03, 2014	18.42	18.46	18.29	18.33	1,192,743,936	-0.13(-0.69%)
Apr 02, 2014	18.46	18.49	18.38	18.46	1,325,554,560	+0.03(+0.17%)
Apr 01, 2014	18.30	18.44	18.26	18.43	1,474,986,880	+0.17(+0.91%)
Mar 31, 2014	18.35	18.40	18.24	18.26	1,239,215,360	-0.00(-0.02%)
Mar 28, 2014	18.32	18.34	18.18	18.27	1,473,546,880	-0.02(-0.11%)
Mar 27, 2014	18.38	18.43	18.21	18.29	1,631,269,760	-0.08(-0.43%)
Mar 26, 2014	18.60	18.68	18.34	18.37	2,202,400,256	-0.18(-0.96%)
Mar 25, 2014	18.43	18.57	18.36	18.54	2,074,012,544	+0.20(+1.08%)
Mar 24, 2014	18.32	18.39	18.21	18.35	2,613,339,392	+0.21(+1.19%)
Mar 21, 2014	18.10	18.16	17.91	18.13	2,748,124,928	+0.14(+0.79%)
Mar 20, 2014	18.03	18.13	17.94	17.99	1,531,106,432	-0.09(-0.48%)
Mar 19, 2014	18.11	18.25	18.00	18.08	1,651,285,888	-0.00(-0.03%)
Mar 18, 2014	17.89	18.10	17.87	18.08	1,540,281,344	+0.16(+0.88%)
Mar 17, 2014	17.96	18.03	17.89	17.92	1,466,058,880	+0.07(+0.39%)
Mar 14, 2014	17.99	18.06	17.80	17.85	1,742,706,304	-0.20(-1.12%)
Mar 13, 2014	18.29	18.36	18.01	18.06	1,893,640,448	-0.20(-1.11%)
Mar 12, 2014	18.19	18.28	18.10	18.26	1,464,454,272	+0.02(+0.10%)
Mar 11, 2014	18.22	18.33	18.12	18.24	2,051,465,984	+0.18(+0.97%)
Mar 10, 2014	17.98	18.15	17.98	18.07	1,312,059,520	+0.02(+0.09%)
Mar 07, 2014	18.07	18.10	17.90	18.05	1,621,703,936	-0.01(-0.06%)
Mar 06, 2014	18.13	18.19	17.97	18.06	1,362,789,248	-0.05(-0.30%)
Mar 05, 2014	18.07	18.20	18.00	18.11	1,469,864,576	+0.04(+0.21%)
Mar 04, 2014	18.07	18.12	17.96	18.08	1,903,905,792	+0.12(+0.66%)
Mar 03, 2014	17.81	18.06	17.79	17.96	1,754,329,344	+0.05(+0.29%)
Feb 28, 2014	18.00	18.13	17.77	17.91	2,732,860,672	-0.05(-0.27%)
Feb 27, 2014	17.60	17.99	17.56	17.96	2,217,931,776	+0.35(+1.99%)
Feb 26, 2014	17.82	17.86	17.54	17.60	2,029,372,288	-0.16(-0.90%)
Feb 25, 2014	18.01	18.02	17.73	17.76	1,704,155,008	-0.19(-1.04%)
Feb 24, 2014	17.80	18.03	17.78	17.95	2,122,623,488	+0.08(+0.44%)
Feb 21, 2014	18.13	18.19	17.85	17.87	2,048,236,416	-0.20(-1.11%)
Feb 20, 2014	18.14	18.27	18.00	18.07	2,247,143,424	-0.21(-1.16%)
Feb 19, 2014	18.54	18.61	18.18	18.29	2,305,258,496	-0.29(-1.58%)
Feb 18, 2014	18.58	18.76	18.57	18.58	1,912,072,704	+0.07(+0.37%)
Feb 14, 2014	18.46	18.58	18.42	18.51	2,005,180,032	-0.01(-0.08%)
Feb 13, 2014	18.19	18.54	18.18	18.53	2,258,458,112	+0.29(+1.59%)
Feb 12, 2014	18.27	18.36	18.14	18.24	2,263,621,632	-0.00(-0.01%)
Feb 11, 2014	18.06	18.30	18.02	18.24	2,073,745,280	+0.24(+1.32%)
Feb 10, 2014	17.65	18.10	17.63	18.00	2,538,829,056	+0.32(+1.79%)
Feb 07, 2014	17.74	17.79	17.61	17.68	2,720,455,936	+0.24(+1.40%)
Feb 06, 2014	17.36	17.47	17.28	17.44	1,893,805,056	+0.00(+0.01%)
Feb 05, 2014	17.23	17.53	17.22	17.44	2,412,869,120	+0.13(+0.75%)
Feb 04, 2014	17.21	17.33	17.10	17.31	2,768,073,216	+0.25(+1.45%)

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.