Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.02	19.39	18.97	19.34	8,110,306	+0.32(+1.69%)
Apr 29, 2014	18.88	19.16	18.88	19.02	8,295,975	+0.20(+1.04%)
Apr 28, 2014	19.28	19.36	18.65	18.82	13,096,063	-0.35(-1.84%)
Apr 25, 2014	19.68	19.71	19.18	19.18	10,093,764	-0.60(-3.01%)
Apr 24, 2014	19.73	19.91	19.29	19.77	15,353,192	+0.30(+1.53%)
Apr 23, 2014	19.90	19.91	19.15	19.47	23,277,376	-0.81(-3.98%)
Apr 22, 2014	20.03	20.47	19.87	20.28	12,290,287	+0.37(+1.85%)
Apr 21, 2014	19.66	20.06	19.60	19.91	6,670,654	+0.20(+0.99%)
Apr 17, 2014	19.60	19.72	19.72	19.72	12,302,002	+0.09(+0.48%)
Apr 16, 2014	19.58	19.98	19.47	19.62	10,118,655	+0.13(+0.64%)
Apr 15, 2014	19.44	19.54	18.94	19.50	9,170,688	+0.16(+0.81%)
Apr 14, 2014	19.17	19.48	18.97	19.34	10,126,103	+0.31(+1.65%)
Apr 11, 2014	19.43	19.62	19.02	19.03	11,396,881	-0.44(-2.25%)
Apr 10, 2014	19.96	19.96	19.46	19.47	9,761,294	-0.36(-1.82%)
Apr 09, 2014	19.87	19.96	19.54	19.83	10,894,480	+0.05(+0.24%)
Apr 08, 2014	19.84	19.99	19.60	19.78	10,500,047	-0.06(-0.32%)
Apr 07, 2014	20.17	20.20	19.73	19.84	10,803,416	-0.45(-2.20%)
Apr 04, 2014	21.03	21.06	20.23	20.29	9,527,371	-0.71(-3.36%)
Apr 03, 2014	20.62	21.06	20.59	20.99	8,045,304	+0.35(+1.71%)
Apr 02, 2014	20.70	20.82	20.57	20.64	4,863,255	-0.06(-0.30%)
Apr 01, 2014	20.26	20.79	20.26	20.70	7,604,111	+0.52(+2.60%)
Mar 31, 2014	20.10	20.37	20.09	20.18	5,144,299	+0.11(+0.55%)
Mar 28, 2014	19.87	20.31	19.84	20.07	5,412,452	+0.23(+1.15%)
Mar 27, 2014	20.09	20.32	19.83	19.84	5,979,142	-0.29(-1.44%)
Mar 26, 2014	20.57	20.66	20.11	20.13	7,278,043	-0.39(-1.91%)
Mar 25, 2014	20.31	20.68	20.24	20.52	7,038,705	+0.29(+1.43%)
Mar 24, 2014	20.31	20.51	20.05	20.23	7,167,565	-0.10(-0.50%)
Mar 21, 2014	20.93	20.99	20.30	20.34	10,018,564	-0.40(-1.93%)
Mar 20, 2014	20.49	20.99	20.48	20.74	6,192,037	+0.02(+0.08%)
Mar 19, 2014	20.59	20.86	20.52	20.72	9,704,967	+0.42(+2.08%)
Mar 18, 2014	19.89	20.34	19.86	20.30	6,852,780	+0.43(+2.17%)
Mar 17, 2014	19.74	19.95	19.71	19.87	12,407,320	-0.20(-1.01%)
Mar 14, 2014	19.69	20.20	19.67	20.07	9,649,182	+0.40(+2.03%)
Mar 13, 2014	20.02	20.11	19.65	19.67	9,429,075	-0.29(-1.45%)
Mar 12, 2014	19.88	20.09	19.75	19.96	14,920,376	+0.07(+0.35%)
Mar 11, 2014	20.56	20.69	19.84	19.89	14,909,148	-0.70(-3.39%)
Mar 10, 2014	20.59	20.74	20.33	20.59	9,582,783	+0.02(+0.08%)
Mar 07, 2014	20.72	20.85	20.48	20.57	9,455,414	-0.14(-0.68%)
Mar 06, 2014	20.75	20.93	20.66	20.71	7,318,396	+0.05(+0.27%)
Mar 05, 2014	20.64	20.85	20.58	20.66	8,036,160	+0.09(+0.42%)
Mar 04, 2014	20.81	20.91	20.46	20.57	16,865,844	-0.18(-0.87%)
Mar 03, 2014	20.78	20.90	20.59	20.75	6,737,158	-0.20(-0.94%)
Feb 28, 2014	21.14	21.27	20.59	20.95	20,187,996	-0.21(-1.00%)
Feb 27, 2014	21.05	21.23	20.97	21.16	7,178,684	+0.09(+0.45%)
Feb 26, 2014	20.93	21.24	20.92	21.06	8,429,080	-0.16(-0.74%)
Feb 25, 2014	21.64	21.80	21.17	21.22	8,549,449	-0.38(-1.78%)
Feb 24, 2014	21.37	21.97	20.85	21.61	13,859,733	-0.29(-1.32%)
Feb 21, 2014	21.94	22.04	21.62	21.89	22,444,526	+0.42(+1.97%)
Feb 20, 2014	21.53	22.24	21.29	21.47	22,863,760	+0.16(+0.77%)
Feb 19, 2014	21.46	21.54	21.21	21.31	7,911,251	-0.20(-0.95%)
Feb 18, 2014	21.41	21.77	21.27	21.51	7,444,873	+0.03(+0.15%)
Feb 14, 2014	21.55	21.48	21.48	21.48	6,764,831	-0.04(-0.18%)
Feb 13, 2014	21.03	21.53	21.01	21.52	5,564,936	+0.29(+1.37%)
Feb 12, 2014	21.55	21.82	21.13	21.23	10,227,379	-0.44(-2.02%)
Feb 11, 2014	21.68	21.78	21.45	21.67	7,088,968	-0.05(-0.25%)
Feb 10, 2014	21.28	21.75	21.26	21.72	10,169,143	+0.38(+1.76%)
Feb 07, 2014	21.14	21.36	20.99	21.35	32,502,250	+0.19(+0.89%)
Feb 06, 2014	21.09	21.56	21.06	21.16	7,777,573	+0.18(+0.86%)
Feb 05, 2014	20.92	21.10	20.51	20.98	9,520,716	+0.02(+0.07%)
Feb 04, 2014	20.74	21.12	20.66	20.96	11,127,835	+0.32(+1.56%)

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.