Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.38	23.26	22.38	22.96	5,211,569	+1.23(+5.66%)
Apr 29, 2014	21.92	22.18	21.63	21.73	1,314,824	-0.19(-0.88%)
Apr 28, 2014	21.68	22.10	21.31	21.92	1,324,898	+0.35(+1.63%)
Apr 25, 2014	21.64	21.97	21.38	21.57	1,163,653	-0.26(-1.20%)
Apr 24, 2014	22.06	22.10	21.72	21.83	871,533	-0.17(-0.78%)
Apr 23, 2014	21.72	22.09	21.51	22.01	1,623,954	+0.37(+1.72%)
Apr 22, 2014	21.94	21.95	21.35	21.63	1,958,842	+0.31(+1.43%)
Apr 21, 2014	21.16	21.36	20.97	21.33	1,089,866	+0.22(+1.02%)
Apr 17, 2014	20.94	21.11	21.11	21.11	868,280	+0.19(+0.89%)
Apr 16, 2014	20.29	20.95	19.92	20.92	1,375,368	+0.86(+4.28%)
Apr 15, 2014	19.66	20.14	19.42	20.07	1,457,005	+0.40(+2.01%)
Apr 14, 2014	19.47	19.75	19.38	19.67	1,481,717	+0.40(+2.09%)
Apr 11, 2014	19.58	19.85	19.13	19.27	2,021,770	-0.51(-2.56%)
Apr 10, 2014	20.28	20.49	19.71	19.78	1,317,109	-0.38(-1.89%)
Apr 09, 2014	19.64	20.30	19.57	20.16	1,889,830	+0.57(+2.93%)
Apr 08, 2014	19.69	19.91	19.47	19.58	2,212,285	+0.13(+0.69%)
Apr 07, 2014	20.14	20.18	19.32	19.45	2,121,987	-0.01(-0.08%)
Apr 04, 2014	20.08	20.31	19.46	19.46	3,507,096	-0.17(-0.87%)
Apr 03, 2014	19.72	19.99	19.40	19.63	3,504,265	+0.00(+0.00%)
Apr 02, 2014	19.77	19.91	19.51	19.63	2,106,576	-0.11(-0.57%)
Apr 01, 2014	19.29	20.01	19.13	19.75	6,551,409	+0.50(+2.60%)
Mar 31, 2014	19.21	19.37	18.84	19.25	1,645,803	+0.12(+0.62%)
Mar 28, 2014	19.08	19.37	18.96	19.13	2,747,662	+0.04(+0.20%)
Mar 27, 2014	19.33	19.58	19.03	19.09	1,906,813	-0.07(-0.39%)
Mar 26, 2014	19.30	19.45	19.11	19.16	1,859,599	+0.02(+0.12%)
Mar 25, 2014	19.36	19.50	18.90	19.14	2,663,159	-0.11(-0.58%)
Mar 24, 2014	19.10	19.31	18.96	19.25	2,827,109	+0.27(+1.41%)
Mar 21, 2014	19.02	19.41	18.84	18.98	9,875,362	-1.28(-6.30%)
Mar 20, 2014	20.19	20.29	19.74	20.26	774,725	+0.10(+0.48%)
Mar 19, 2014	20.32	20.49	19.96	20.16	1,087,362	-0.11(-0.55%)
Mar 18, 2014	19.78	20.30	19.72	20.28	1,927,532	+0.52(+2.64%)
Mar 17, 2014	20.26	20.45	19.67	19.75	810,181	-0.37(-1.82%)
Mar 14, 2014	19.78	20.17	19.63	20.12	912,313	+0.30(+1.51%)
Mar 13, 2014	20.37	20.62	19.59	19.82	1,130,202	-0.45(-2.21%)
Mar 12, 2014	19.66	20.35	19.66	20.27	1,851,687	+0.56(+2.84%)
Mar 11, 2014	20.15	20.15	19.42	19.71	1,840,888	-0.43(-2.11%)
Mar 10, 2014	19.98	20.36	19.95	20.13	737,436	+0.10(+0.52%)
Mar 07, 2014	20.45	20.63	19.41	20.03	1,976,109	-0.34(-1.65%)
Mar 06, 2014	19.03	20.55	19.02	20.36	2,083,331	+1.54(+8.20%)
Mar 05, 2014	18.69	19.01	18.69	18.82	1,069,657	+0.16(+0.88%)
Mar 04, 2014	18.84	18.88	18.47	18.66	891,715	+0.04(+0.20%)
Mar 03, 2014	18.69	19.16	18.54	18.62	974,767	-0.18(-0.95%)
Feb 28, 2014	19.21	19.42	18.78	18.80	1,284,866	-0.35(-1.83%)
Feb 27, 2014	19.87	20.05	19.02	19.15	1,034,477	-0.80(-3.99%)
Feb 26, 2014	20.00	20.36	19.72	19.95	1,282,542	-0.15(-0.77%)
Feb 25, 2014	20.07	20.34	19.84	20.10	882,129	+0.04(+0.22%)
Feb 24, 2014	19.52	20.28	19.33	20.06	1,580,593	+0.73(+3.78%)
Feb 21, 2014	19.03	19.33	18.99	19.33	825,397	+0.26(+1.35%)
Feb 20, 2014	19.22	19.38	18.78	19.07	866,416	-0.10(-0.54%)
Feb 19, 2014	19.44	19.90	19.11	19.17	1,305,458	-0.41(-2.07%)
Feb 18, 2014	19.33	19.71	19.27	19.58	1,546,869	+0.38(+1.96%)
Feb 14, 2014	18.80	19.20	19.20	19.20	1,354,871	+0.58(+3.09%)
Feb 13, 2014	18.29	18.75	17.78	18.63	1,756,441	+0.55(+3.06%)
Feb 12, 2014	18.34	18.42	17.71	18.07	1,670,820	-0.18(-0.97%)
Feb 11, 2014	17.76	18.38	17.70	18.25	899,462	+0.59(+3.34%)
Feb 10, 2014	18.34	18.37	17.56	17.66	1,632,832	-0.76(-4.12%)
Feb 07, 2014	18.10	18.43	17.98	18.42	867,278	+0.49(+2.71%)
Feb 06, 2014	17.73	17.99	17.38	17.93	1,023,287	+0.39(+2.23%)
Feb 05, 2014	18.09	18.14	17.42	17.54	2,218,512	-0.55(-3.06%)
Feb 04, 2014	18.51	18.51	17.70	18.09	1,410,506	-0.24(-1.29%)

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.