Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.23	19.38	19.09	19.30	82,471	-0.03(-0.17%)
Apr 29, 2014	19.68	19.76	19.27	19.33	50,876	-0.16(-0.83%)
Apr 28, 2014	19.39	19.58	19.29	19.49	88,600	+0.19(+1.00%)
Apr 25, 2014	19.38	19.53	19.25	19.30	96,924	-0.15(-0.80%)
Apr 24, 2014	19.49	19.57	19.38	19.45	88,513	+0.12(+0.60%)
Apr 23, 2014	19.40	19.48	19.19	19.34	76,745	-0.06(-0.30%)
Apr 22, 2014	19.08	19.45	19.08	19.39	70,882	+0.24(+1.25%)
Apr 21, 2014	19.29	19.32	17.17	19.16	246,370	-0.07(-0.37%)
Apr 17, 2014	19.23	19.23	19.23	19.23	73,057	-0.08(-0.43%)
Apr 16, 2014	19.30	19.39	19.18	19.31	55,933	+0.10(+0.54%)
Apr 15, 2014	19.08	19.31	18.97	19.21	105,888	+0.12(+0.64%)
Apr 14, 2014	19.38	19.44	18.97	19.08	94,452	-0.12(-0.61%)
Apr 11, 2014	19.33	19.46	19.07	19.20	136,149	-0.25(-1.30%)
Apr 10, 2014	19.69	19.91	19.39	19.45	92,816	-0.22(-1.12%)
Apr 09, 2014	19.69	19.72	19.51	19.67	77,429	-0.02(-0.10%)
Apr 08, 2014	19.69	19.85	19.47	19.69	94,115	+0.06(+0.33%)
Apr 07, 2014	19.83	19.98	19.58	19.63	98,026	-0.23(-1.17%)
Apr 04, 2014	20.00	20.07	19.76	19.86	75,368	-0.12(-0.58%)
Apr 03, 2014	20.22	20.22	19.85	19.98	69,344	-0.17(-0.87%)
Apr 02, 2014	19.92	20.19	19.75	20.15	66,852	+0.23(+1.17%)
Apr 01, 2014	19.65	19.93	19.47	19.92	97,416	+0.27(+1.38%)
Mar 31, 2014	19.54	19.77	19.36	19.65	89,852	+0.17(+0.86%)
Mar 28, 2014	19.54	19.71	19.41	19.48	52,140	-0.02(-0.10%)
Mar 27, 2014	19.49	19.66	19.34	19.50	82,805	+0.10(+0.50%)
Mar 26, 2014	19.99	20.06	19.38	19.40	98,750	-0.46(-2.31%)
Mar 25, 2014	20.08	20.19	19.77	19.86	75,635	-0.08(-0.42%)
Mar 24, 2014	20.16	20.23	19.73	19.94	78,821	-0.12(-0.60%)
Mar 21, 2014	19.85	20.21	19.85	20.06	140,699	+0.32(+1.65%)
Mar 20, 2014	19.74	19.80	19.54	19.74	54,641	-0.01(-0.03%)
Mar 19, 2014	20.02	20.10	19.62	19.75	61,003	-0.34(-1.71%)
Mar 18, 2014	19.83	20.11	19.69	20.09	73,282	+0.24(+1.22%)
Mar 17, 2014	19.78	20.03	19.78	19.85	67,916	+0.11(+0.55%)
Mar 14, 2014	19.40	19.75	19.40	19.74	57,921	+0.33(+1.71%)
Mar 13, 2014	19.54	19.57	19.29	19.41	74,596	-0.05(-0.26%)
Mar 12, 2014	19.42	19.68	19.42	19.46	110,563	-0.01(-0.03%)
Mar 11, 2014	19.43	19.55	19.32	19.47	45,669	+0.06(+0.30%)
Mar 10, 2014	19.52	19.66	19.38	19.41	73,389	-0.13(-0.65%)
Mar 07, 2014	19.71	19.75	19.40	19.54	98,095	-0.13(-0.68%)
Mar 06, 2014	20.11	20.18	19.61	19.67	168,990	-0.48(-2.37%)
Mar 05, 2014	20.20	20.35	20.03	20.15	83,115	-0.03(-0.13%)
Mar 04, 2014	19.91	20.38	19.88	20.17	158,782	+0.40(+2.03%)
Mar 03, 2014	19.54	19.78	19.31	19.77	81,757	+0.19(+0.98%)
Feb 28, 2014	19.69	19.75	19.50	19.58	135,569	-0.05(-0.26%)
Feb 27, 2014	19.55	19.66	19.40	19.63	70,057	+0.08(+0.39%)
Feb 26, 2014	19.57	19.71	19.39	19.55	100,893	+0.06(+0.29%)
Feb 25, 2014	19.48	19.60	19.32	19.50	85,721	+0.02(+0.10%)
Feb 24, 2014	19.43	19.66	19.36	19.48	81,364	+0.01(+0.03%)
Feb 21, 2014	19.27	19.51	19.18	19.47	105,374	+0.27(+1.39%)
Feb 20, 2014	19.09	19.24	19.09	19.20	62,125	+0.17(+0.87%)
Feb 19, 2014	19.11	19.43	18.78	19.04	139,505	-0.10(-0.50%)
Feb 18, 2014	19.01	19.18	18.87	19.13	74,006	+0.20(+1.08%)
Feb 14, 2014	18.88	18.93	18.93	18.93	43,017	+0.06(+0.30%)
Feb 13, 2014	18.60	18.97	18.50	18.87	68,743	+0.19(+1.02%)
Feb 12, 2014	18.68	18.68	18.47	18.68	62,631	+0.06(+0.31%)
Feb 11, 2014	18.32	18.72	18.25	18.62	151,948	+0.31(+1.70%)
Feb 10, 2014	18.23	18.35	18.08	18.31	60,157	+0.11(+0.63%)
Feb 07, 2014	18.07	18.31	18.03	18.20	122,738	+0.15(+0.81%)
Feb 06, 2014	18.00	18.18	17.89	18.05	101,766	+0.07(+0.39%)
Feb 05, 2014	18.11	18.11	17.96	17.98	74,057	-0.18(-0.98%)
Feb 04, 2014	18.01	18.37	17.89	18.16	112,238	+0.22(+1.21%)
Feb 03, 2014	18.14	18.27	17.92	17.94	127,010	-0.27(-1.47%)
Jan 31, 2014	18.03	18.35	18.03	18.21	93,918	-0.05(-0.28%)
Jan 30, 2014	18.20	18.47	18.17	18.26	89,355	+0.22(+1.20%)
Jan 29, 2014	18.13	18.25	18.02	18.04	91,387	-0.17(-0.91%)
Jan 28, 2014	18.24	18.29	18.15	18.21	121,766	+0.04(+0.24%)
Jan 27, 2014	18.59	18.62	18.16	18.17	79,942	-0.35(-1.89%)
Jan 24, 2014	18.75	18.78	18.47	18.52	83,458	-0.28(-1.49%)
Jan 23, 2014	18.45	18.80	18.45	18.80	128,770	+0.31(+1.69%)
Jan 22, 2014	18.45	18.58	18.44	18.48	128,156	+0.03(+0.14%)
Jan 21, 2014	18.38	18.47	18.32	18.46	83,149	+0.14(+0.76%)
Jan 17, 2014	18.36	18.32	18.32	18.32	75,202	-0.06(-0.31%)
Jan 16, 2014	18.22	18.46	18.18	18.38	99,859	+0.10(+0.56%)
Jan 15, 2014	18.21	18.34	18.20	18.27	120,231	+0.06(+0.35%)
Jan 14, 2014	18.19	18.40	18.06	18.21	104,985	+0.05(+0.28%)
Jan 13, 2014	18.16	18.27	18.02	18.16	68,316	-0.09(-0.49%)
Jan 10, 2014	18.11	18.32	17.93	18.25	230,951	+0.18(+0.99%)
Jan 09, 2014	18.22	18.22	18.00	18.07	103,678	-0.15(-0.80%)
Jan 08, 2014	18.57	18.66	18.08	18.22	100,645	-0.41(-2.22%)
Jan 07, 2014	18.73	18.80	18.52	18.63	157,841	-0.02(-0.10%)
Jan 06, 2014	18.54	18.78	18.42	18.65	122,204	+0.13(+0.69%)
Jan 03, 2014	18.36	18.57	18.36	18.52	78,807	+0.16(+0.87%)
Jan 02, 2014	18.48	18.52	18.26	18.36	100,848	-0.12(-0.65%)
Dec 31, 2013	18.28	18.48	18.48	18.48	159,667	+0.19(+1.04%)
Dec 30, 2013	18.31	18.43	18.23	18.29	84,014	+0.06(+0.31%)
Dec 27, 2013	18.43	18.45	18.11	18.24	170,285	-0.10(-0.56%)
Dec 26, 2013	18.42	18.67	18.29	18.34	101,213	+0.05(+0.28%)
Dec 24, 2013	18.20	18.35	18.20	18.29	48,722	+0.06(+0.35%)
Dec 23, 2013	18.14	18.41	18.13	18.22	132,753	+0.09(+0.49%)
Dec 20, 2013	17.68	18.14	17.62	18.13	445,659	+0.45(+2.52%)
Dec 19, 2013	18.20	18.28	17.68	17.69	100,009	-0.51(-2.80%)
Dec 18, 2013	17.98	18.39	17.74	18.20	239,482	+0.35(+1.96%)
Dec 17, 2013	17.90	17.93	17.72	17.85	140,900	+0.00(+0.00%)
Dec 16, 2013	17.63	17.89	17.43	17.85	129,633	+0.30(+1.68%)
Dec 13, 2013	17.55	17.73	17.41	17.55	143,586	-0.04(-0.25%)
Dec 12, 2013	17.57	17.72	17.41	17.60	201,323	+0.06(+0.32%)
Dec 11, 2013	17.68	17.75	17.52	17.54	242,340	-0.12(-0.68%)
Dec 10, 2013	17.75	17.85	17.60	17.66	184,496	-0.06(-0.35%)
Dec 09, 2013	17.73	17.73	17.53	17.72	196,845	-0.03(-0.18%)
Dec 06, 2013	17.80	18.05	17.73	17.75	200,485	+0.04(+0.25%)
Dec 05, 2013	17.75	17.88	17.69	17.71	279,443	-0.13(-0.74%)
Dec 04, 2013	17.79	18.02	17.72	17.84	327,614	-0.01(-0.07%)
Dec 03, 2013	17.90	18.05	17.79	17.85	334,989	-0.16(-0.91%)
Dec 02, 2013	18.37	18.41	17.79	18.02	331,783	-0.38(-2.05%)
Nov 29, 2013	18.58	18.61	18.39	18.39	141,661	-0.09(-0.48%)
Nov 27, 2013	18.55	18.68	18.31	18.48	392,878	-0.12(-0.64%)
Nov 26, 2013	18.49	18.75	18.35	18.60	381,181	+0.08(+0.44%)
Nov 25, 2013	18.28	18.57	18.24	18.52	1,049,305	+0.23(+1.27%)
Nov 22, 2013	18.10	18.32	17.89	18.29	2,779,140	-0.90(-4.68%)
Nov 21, 2013	19.26	19.26	19.12	19.18	150,005	+0.02(+0.10%)
Nov 20, 2013	19.51	19.62	19.07	19.17	117,539	-0.24(-1.26%)
Nov 19, 2013	19.59	19.71	19.31	19.41	80,095	-0.23(-1.18%)
Nov 18, 2013	19.83	19.95	19.57	19.64	55,540	-0.11(-0.57%)
Nov 15, 2013	19.65	19.81	19.56	19.76	135,014	+0.07(+0.35%)
Nov 14, 2013	19.72	19.87	19.66	19.69	66,055	+0.01(+0.06%)
Nov 13, 2013	19.58	19.81	19.44	19.67	70,748	+0.02(+0.10%)
Nov 12, 2013	19.59	19.71	19.42	19.66	50,877	+0.01(+0.06%)
Nov 11, 2013	19.92	19.99	19.57	19.64	79,894	-0.33(-1.67%)
Nov 08, 2013	20.15	20.17	19.80	19.98	62,651	-0.21(-1.06%)
Nov 07, 2013	20.20	20.28	20.02	20.19	77,096	+0.09(+0.44%)
Nov 06, 2013	20.01	20.18	19.96	20.10	76,571	+0.13(+0.66%)
Nov 05, 2013	20.03	20.16	19.91	19.97	149,064	-0.12(-0.59%)
Nov 04, 2013	20.03	20.09	19.94	20.09	132,730	+0.06(+0.31%)
Nov 01, 2013	19.80	20.06	19.74	20.03	175,001	+0.21(+1.04%)
Oct 31, 2013	19.80	19.98	19.56	19.82	106,678	+0.09(+0.45%)
Oct 30, 2013	19.98	20.03	19.62	19.73	174,881	-0.14(-0.70%)
Oct 29, 2013	20.04	20.06	19.87	19.87	49,799	-0.16(-0.78%)
Oct 28, 2013	19.98	20.09	19.93	20.03	88,852	+0.00(+0.00%)
Oct 25, 2013	20.08	20.09	19.93	20.03	47,337	+0.05(+0.25%)
Oct 24, 2013	20.09	20.09	19.91	19.98	54,861	-0.06(-0.28%)
Oct 23, 2013	19.72	20.08	19.72	20.03	49,928	+0.21(+1.05%)
Oct 22, 2013	19.63	19.90	19.63	19.82	49,638	+0.21(+1.06%)
Oct 21, 2013	19.64	19.70	19.47	19.62	80,890	+0.02(+0.10%)
Oct 18, 2013	19.64	19.73	19.45	19.60	73,609	+0.11(+0.58%)
Oct 17, 2013	19.42	19.49	19.40	19.49	103,451	+0.04(+0.19%)
Oct 16, 2013	19.46	19.49	19.37	19.45	61,708	+0.07(+0.36%)
Oct 15, 2013	19.32	19.46	19.32	19.38	50,699	-0.03(-0.13%)
Oct 14, 2013	19.40	19.46	19.28	19.40	40,328	-0.02(-0.10%)
Oct 11, 2013	19.01	19.46	19.01	19.42	49,606	+0.31(+1.61%)
Oct 10, 2013	18.72	19.27	18.71	19.12	94,671	+0.55(+2.98%)
Oct 09, 2013	18.49	18.68	18.22	18.56	160,117	+0.08(+0.41%)
Oct 08, 2013	18.64	18.64	18.37	18.49	87,034	-0.13(-0.67%)
Oct 07, 2013	18.74	19.10	18.59	18.61	128,421	-0.21(-1.13%)
Oct 04, 2013	18.76	18.92	18.74	18.83	70,779	+0.08(+0.40%)
Oct 03, 2013	18.79	18.91	18.63	18.75	82,645	-0.15(-0.80%)
Oct 02, 2013	19.14	19.20	18.86	18.90	82,266	-0.38(-1.99%)
Oct 01, 2013	18.89	19.45	18.89	19.28	169,239	+0.34(+1.79%)
Sep 30, 2013	18.66	18.96	18.60	18.95	88,691	+0.16(+0.84%)
Sep 27, 2013	18.77	18.93	18.75	18.79	34,017	-0.10(-0.53%)
Sep 26, 2013	18.70	19.05	18.69	18.89	92,170	+0.15(+0.80%)
Sep 25, 2013	18.48	18.81	18.43	18.74	120,428	+0.33(+1.82%)
Sep 24, 2013	18.49	18.57	18.34	18.40	67,049	-0.04(-0.20%)
Sep 23, 2013	18.42	18.60	18.22	18.44	75,778	+0.02(+0.10%)
Sep 20, 2013	18.68	18.74	18.39	18.42	138,669	-0.17(-0.93%)
Sep 19, 2013	18.35	18.64	18.35	18.60	110,904	+0.22(+1.21%)
Sep 18, 2013	17.56	18.41	17.42	18.37	113,466	+0.80(+4.55%)
Sep 17, 2013	17.42	17.61	17.42	17.57	56,401	+0.12(+0.71%)
Sep 16, 2013	17.71	17.71	17.38	17.45	111,144	-0.06(-0.35%)
Sep 13, 2013	17.30	17.51	17.26	17.51	104,925	+0.21(+1.22%)
Sep 12, 2013	17.47	17.56	17.29	17.30	59,918	-0.09(-0.53%)
Sep 11, 2013	17.03	17.42	16.97	17.39	113,759	+0.40(+2.33%)
Sep 10, 2013	17.03	17.06	16.86	17.00	82,479	+0.14(+0.81%)
Sep 09, 2013	16.68	16.87	16.65	16.86	100,896	+0.18(+1.08%)
Sep 06, 2013	16.68	16.81	16.63	16.68	151,743	+0.08(+0.48%)
Sep 05, 2013	16.79	16.83	16.50	16.60	167,331	-0.15(-0.89%)
Sep 04, 2013	16.57	16.86	16.54	16.75	61,300	+0.15(+0.90%)
Sep 03, 2013	16.91	17.21	16.48	16.60	103,490	-0.18(-1.07%)
Aug 30, 2013	16.92	17.00	16.72	16.78	150,009	-0.15(-0.88%)
Aug 29, 2013	16.78	16.96	16.78	16.93	44,517	+0.10(+0.59%)
Aug 28, 2013	16.89	16.91	16.75	16.83	93,160	-0.02(-0.11%)
Aug 27, 2013	16.86	17.00	16.79	16.85	73,144	-0.15(-0.91%)
Aug 26, 2013	17.17	17.20	16.92	17.00	72,194	-0.10(-0.58%)
Aug 23, 2013	17.18	17.34	17.09	17.10	100,892	-0.07(-0.40%)
Aug 22, 2013	17.20	17.32	17.05	17.17	98,674	+0.06(+0.33%)
Aug 21, 2013	17.16	17.41	16.99	17.12	88,480	-0.11(-0.65%)
Aug 20, 2013	16.91	17.36	16.91	17.23	105,378	+0.30(+1.76%)
Aug 19, 2013	17.22	17.38	16.88	16.93	123,034	-0.35(-2.01%)
Aug 16, 2013	17.39	17.46	17.20	17.28	152,001	-0.11(-0.64%)
Aug 15, 2013	17.96	17.96	17.35	17.39	134,327	-0.58(-3.21%)
Aug 14, 2013	18.08	18.12	17.96	17.96	164,991	-0.15(-0.85%)
Aug 13, 2013	18.34	18.34	18.00	18.12	66,323	-0.15(-0.81%)
Aug 12, 2013	18.31	18.34	18.11	18.27	70,327	-0.14(-0.74%)
Aug 09, 2013	18.31	18.52	18.21	18.40	84,824	+0.10(+0.54%)
Aug 08, 2013	18.16	18.33	18.02	18.31	99,892	+0.19(+1.06%)
Aug 07, 2013	18.05	18.11	17.88	18.11	132,202	+0.06(+0.34%)
Aug 06, 2013	18.11	18.16	17.88	18.05	125,731	+0.01(+0.07%)
Aug 05, 2013	18.14	18.24	17.93	18.04	233,528	-0.09(-0.48%)
Aug 02, 2013	18.22	18.35	18.05	18.13	242,938	-0.14(-0.78%)
Aug 01, 2013	18.71	18.73	18.22	18.27	395,348	-0.41(-2.19%)
Jul 31, 2013	19.48	19.53	18.31	18.68	1,092,870	-1.17(-5.90%)
Jul 30, 2013	19.96	20.34	19.67	19.85	2,722,614	+0.03(+0.16%)
Jul 29, 2013	20.01	20.01	19.58	19.82	134,390	-0.19(-0.96%)
Jul 26, 2013	20.00	20.14	19.87	20.01	127,178	-0.11(-0.52%)
Jul 25, 2013	19.85	20.16	19.80	20.11	272,478	+0.23(+1.15%)
Jul 24, 2013	20.34	20.40	19.77	19.88	675,554	+0.33(+1.68%)
Jul 23, 2013	19.63	19.70	19.48	19.56	40,548	-0.09(-0.47%)
Jul 22, 2013	19.48	19.80	19.44	19.65	47,797	+0.14(+0.70%)
Jul 19, 2013	19.42	19.66	19.32	19.51	125,274	+0.07(+0.38%)
Jul 18, 2013	19.44	19.68	19.36	19.44	73,168	+0.08(+0.39%)
Jul 17, 2013	19.20	19.43	19.07	19.36	73,178	+0.28(+1.45%)
Jul 16, 2013	19.22	19.31	19.06	19.09	56,927	-0.17(-0.90%)
Jul 15, 2013	19.01	19.34	18.94	19.26	76,559	+0.21(+1.11%)
Jul 12, 2013	18.99	19.15	18.99	19.05	59,503	-0.01(-0.03%)
Jul 11, 2013	18.58	19.10	18.55	19.05	119,136	+0.64(+3.50%)
Jul 10, 2013	18.34	18.44	18.23	18.41	82,184	+0.12(+0.68%)
Jul 09, 2013	17.96	18.37	17.90	18.29	60,835	+0.39(+2.18%)
Jul 08, 2013	18.10	18.19	17.79	17.90	135,557	-0.13(-0.72%)
Jul 05, 2013	18.27	18.27	17.63	18.03	65,775	-0.03(-0.17%)
Jul 03, 2013	18.19	18.19	17.90	18.06	106,025	-0.17(-0.92%)
Jul 02, 2013	18.19	18.33	18.03	18.22	100,480	+0.08(+0.44%)
Jul 01, 2013	18.44	18.54	18.02	18.14	176,043	-0.14(-0.75%)
Jun 28, 2013	18.58	18.60	18.27	18.28	139,162	-0.30(-1.60%)
Jun 27, 2013	18.20	18.58	18.09	18.58	102,314	+0.44(+2.42%)
Jun 26, 2013	18.24	18.39	18.09	18.14	61,628	-0.01(-0.03%)
Jun 25, 2013	18.22	18.30	18.05	18.14	151,392	+0.08(+0.44%)
Jun 24, 2013	17.98	18.50	17.76	18.06	212,729	-0.14(-0.77%)
Jun 21, 2013	18.42	18.51	17.95	18.21	302,030	-0.01(-0.07%)
Jun 20, 2013	18.70	18.70	18.13	18.22	177,673	-0.62(-3.31%)
Jun 19, 2013	19.43	19.51	18.72	18.84	147,958	-0.55(-2.83%)
Jun 18, 2013	19.09	19.57	19.06	19.39	104,036	+0.37(+1.96%)
Jun 17, 2013	19.08	19.27	18.93	19.02	128,820	+0.01(+0.03%)
Jun 14, 2013	19.24	19.42	18.92	19.01	117,441	-0.24(-1.27%)
Jun 13, 2013	18.77	19.30	17.83	19.26	275,295	+0.29(+1.51%)
Jun 12, 2013	19.24	19.40	18.96	18.97	124,155	-0.30(-1.55%)
Jun 11, 2013	19.34	19.46	19.15	19.27	105,139	-0.22(-1.13%)
Jun 10, 2013	19.32	19.60	19.17	19.49	93,874	+0.24(+1.24%)
Jun 07, 2013	19.59	19.59	19.15	19.25	129,090	-0.26(-1.31%)
Jun 06, 2013	19.34	19.57	19.16	19.51	164,855	+0.10(+0.53%)
Jun 05, 2013	19.95	19.97	19.39	19.40	110,772	-0.50(-2.52%)
Jun 04, 2013	20.44	20.54	19.90	19.90	173,537	-0.59(-2.86%)
Jun 03, 2013	20.45	20.54	20.24	20.49	183,669	+0.13(+0.66%)
May 31, 2013	20.00	20.62	19.84	20.36	2,474,040	+0.48(+2.40%)
May 30, 2013	20.28	20.37	19.71	19.88	212,858	-0.40(-1.96%)
May 29, 2013	20.29	20.34	19.82	20.28	112,596	-0.14(-0.69%)
May 28, 2013	20.64	20.68	20.21	20.42	127,580	-0.02(-0.12%)
May 24, 2013	20.15	20.58	20.10	20.44	97,109	+0.17(+0.84%)
May 23, 2013	20.34	20.51	18.79	20.27	137,048	-0.25(-1.22%)
May 22, 2013	20.63	20.92	20.29	20.52	177,560	-0.15(-0.74%)
May 21, 2013	20.46	20.73	20.46	20.67	172,657	+0.15(+0.71%)
May 20, 2013	20.07	20.55	19.92	20.53	140,808	+0.46(+2.28%)
May 17, 2013	20.22	20.40	19.87	20.07	193,697	-0.05(-0.27%)
May 16, 2013	19.65	20.51	19.57	20.12	375,880	+0.59(+3.03%)
May 15, 2013	19.23	19.60	19.18	19.53	158,350	+0.42(+2.21%)
May 13, 2013	19.32	19.32	19.03	19.11	94,706	-0.16(-0.86%)
May 10, 2013	19.16	19.45	19.16	19.27	47,971	+0.04(+0.22%)
May 09, 2013	19.08	19.24	18.98	19.23	107,417	+0.07(+0.38%)
May 08, 2013	19.10	19.16	18.94	19.16	144,137	+0.06(+0.32%)
May 07, 2013	18.85	19.10	18.67	19.10	131,556	+0.31(+1.66%)
May 06, 2013	18.57	18.83	18.55	18.79	67,156	+0.25(+1.35%)
May 03, 2013	18.64	18.63	18.44	18.54	77,059	+0.08(+0.43%)
May 02, 2013	18.02	18.54	17.99	18.46	157,267	+0.50(+2.79%)

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.

Agree Realty Corp (NY: ADC )

Historical Prices

Free News Feed