Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.32	23.20	22.32	22.90	5,225,038	+1.23(+5.66%)
Apr 29, 2014	21.87	22.12	21.58	21.67	1,318,222	-0.19(-0.88%)
Apr 28, 2014	21.62	22.04	21.26	21.87	1,328,322	+0.35(+1.63%)
Apr 25, 2014	21.58	21.91	21.32	21.52	1,166,660	-0.26(-1.20%)
Apr 24, 2014	22.00	22.04	21.67	21.78	873,785	-0.17(-0.78%)
Apr 23, 2014	21.67	22.03	21.46	21.95	1,628,152	+0.37(+1.72%)
Apr 22, 2014	21.88	21.89	21.29	21.58	1,963,905	+0.31(+1.43%)
Apr 21, 2014	21.10	21.31	20.91	21.27	1,092,683	+0.22(+1.02%)
Apr 17, 2014	20.89	21.06	21.06	21.06	870,525	+0.19(+0.89%)
Apr 16, 2014	20.24	20.90	19.87	20.87	1,378,922	+0.86(+4.27%)
Apr 15, 2014	19.61	20.09	19.37	20.01	1,460,771	+0.39(+2.01%)
Apr 14, 2014	19.42	19.70	19.33	19.62	1,485,546	+0.40(+2.09%)
Apr 11, 2014	19.53	19.80	19.08	19.22	2,026,995	-0.51(-2.56%)
Apr 10, 2014	20.23	20.44	19.66	19.72	1,320,514	-0.38(-1.89%)
Apr 09, 2014	19.59	20.25	19.52	20.10	1,894,715	+0.57(+2.93%)
Apr 08, 2014	19.64	19.86	19.42	19.53	2,218,002	+0.13(+0.69%)
Apr 07, 2014	20.09	20.13	19.27	19.40	2,127,472	-0.01(-0.08%)
Apr 04, 2014	20.03	20.26	19.41	19.41	3,516,160	-0.17(-0.87%)
Apr 03, 2014	19.66	19.94	19.35	19.58	3,513,321	+0.00(+0.00%)
Apr 02, 2014	19.72	19.86	19.46	19.58	2,112,021	-0.11(-0.57%)
Apr 01, 2014	19.24	19.96	19.08	19.69	6,568,342	+0.50(+2.60%)
Mar 31, 2014	19.16	19.32	18.79	19.20	1,650,056	+0.12(+0.62%)
Mar 28, 2014	19.03	19.32	18.91	19.08	2,754,763	+0.04(+0.20%)
Mar 27, 2014	19.28	19.53	18.98	19.04	1,911,741	-0.07(-0.39%)
Mar 26, 2014	19.25	19.40	19.06	19.11	1,864,406	+0.02(+0.12%)
Mar 25, 2014	19.32	19.45	18.85	19.09	2,670,042	-0.11(-0.58%)
Mar 24, 2014	19.05	19.26	18.91	19.20	2,834,415	+0.27(+1.41%)
Mar 21, 2014	18.97	19.36	18.79	18.94	9,900,885	-1.27(-6.30%)
Mar 20, 2014	20.13	20.24	19.69	20.21	776,728	+0.10(+0.48%)
Mar 19, 2014	20.27	20.44	19.91	20.11	1,090,172	-0.11(-0.55%)
Mar 18, 2014	19.73	20.25	19.67	20.22	1,932,514	+0.52(+2.64%)
Mar 17, 2014	20.21	20.40	19.62	19.70	812,275	-0.36(-1.82%)
Mar 14, 2014	19.72	20.12	19.58	20.07	914,670	+0.30(+1.51%)
Mar 13, 2014	20.32	20.57	19.54	19.77	1,133,123	-0.45(-2.21%)
Mar 12, 2014	19.61	20.30	19.61	20.22	1,856,473	+0.56(+2.84%)
Mar 11, 2014	20.10	20.10	19.37	19.66	1,845,646	-0.42(-2.11%)
Mar 10, 2014	19.93	20.31	19.90	20.08	739,342	+0.10(+0.52%)
Mar 07, 2014	20.39	20.57	19.36	19.98	1,981,216	-0.33(-1.65%)
Mar 06, 2014	18.98	20.50	18.97	20.31	2,088,715	+1.54(+8.20%)
Mar 05, 2014	18.65	18.97	18.65	18.77	1,072,421	+0.16(+0.88%)
Mar 04, 2014	18.79	18.83	18.42	18.61	894,019	+0.04(+0.20%)
Mar 03, 2014	18.65	19.11	18.49	18.57	977,286	-0.18(-0.95%)
Feb 28, 2014	19.16	19.37	18.73	18.75	1,288,187	-0.35(-1.83%)
Feb 27, 2014	19.82	20.00	18.97	19.10	1,037,150	-0.79(-3.99%)
Feb 26, 2014	19.95	20.31	19.67	19.89	1,285,856	-0.15(-0.77%)
Feb 25, 2014	20.02	20.29	19.79	20.05	884,409	+0.04(+0.22%)
Feb 24, 2014	19.47	20.22	19.28	20.00	1,584,678	+0.73(+3.78%)
Feb 21, 2014	18.98	19.28	18.94	19.28	827,530	+0.26(+1.35%)
Feb 20, 2014	19.17	19.33	18.73	19.02	868,655	-0.10(-0.54%)
Feb 19, 2014	19.39	19.85	19.06	19.12	1,308,832	-0.40(-2.07%)
Feb 18, 2014	19.28	19.66	19.22	19.53	1,550,867	+0.38(+1.96%)
Feb 14, 2014	18.75	19.15	19.15	19.15	1,358,372	+0.57(+3.09%)
Feb 13, 2014	18.25	18.70	17.74	18.58	1,760,981	+0.55(+3.06%)
Feb 12, 2014	18.30	18.37	17.67	18.03	1,675,138	-0.18(-0.97%)
Feb 11, 2014	17.72	18.33	17.66	18.20	901,786	+0.59(+3.34%)
Feb 10, 2014	18.29	18.33	17.52	17.61	1,637,052	-0.76(-4.12%)
Feb 07, 2014	18.05	18.39	17.94	18.37	869,520	+0.49(+2.71%)
Feb 06, 2014	17.68	17.94	17.33	17.89	1,025,931	+0.39(+2.23%)
Feb 05, 2014	18.05	18.09	17.37	17.50	2,224,246	-0.55(-3.06%)
Feb 04, 2014	18.46	18.46	17.66	18.05	1,414,151	-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.