Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.30	23.18	22.30	22.89	5,228,261	+1.23(+5.66%)
Apr 29, 2014	21.85	22.11	21.56	21.66	1,319,035	-0.19(-0.88%)
Apr 28, 2014	21.61	22.02	21.24	21.85	1,329,142	+0.35(+1.63%)
Apr 25, 2014	21.57	21.90	21.31	21.50	1,167,380	-0.26(-1.20%)
Apr 24, 2014	21.99	22.02	21.65	21.76	874,324	-0.17(-0.78%)
Apr 23, 2014	21.65	22.02	21.44	21.94	1,629,156	+0.37(+1.72%)
Apr 22, 2014	21.87	21.88	21.28	21.56	1,965,116	+0.30(+1.43%)
Apr 21, 2014	21.09	21.29	20.90	21.26	1,093,357	+0.22(+1.02%)
Apr 17, 2014	20.87	21.04	21.04	21.04	871,062	+0.19(+0.89%)
Apr 16, 2014	20.23	20.89	19.85	20.86	1,379,773	+0.86(+4.28%)
Apr 15, 2014	19.60	20.08	19.36	20.00	1,461,672	+0.39(+2.01%)
Apr 14, 2014	19.41	19.69	19.32	19.61	1,486,463	+0.40(+2.09%)
Apr 11, 2014	19.52	19.79	19.07	19.21	2,028,245	-0.51(-2.57%)
Apr 10, 2014	20.22	20.43	19.65	19.71	1,321,328	-0.38(-1.89%)
Apr 09, 2014	19.58	20.23	19.50	20.09	1,895,883	+0.57(+2.93%)
Apr 08, 2014	19.62	19.85	19.41	19.52	2,219,371	+0.13(+0.69%)
Apr 07, 2014	20.08	20.11	19.26	19.39	2,128,784	-0.01(-0.08%)
Apr 04, 2014	20.02	20.25	19.40	19.40	3,518,329	-0.17(-0.87%)
Apr 03, 2014	19.65	19.92	19.34	19.57	3,515,489	+0.00(+0.00%)
Apr 02, 2014	19.70	19.85	19.44	19.57	2,113,323	-0.11(-0.57%)
Apr 01, 2014	19.23	19.95	19.07	19.68	6,572,393	+0.50(+2.60%)
Mar 31, 2014	19.15	19.31	18.78	19.18	1,651,074	+0.12(+0.62%)
Mar 28, 2014	19.02	19.31	18.90	19.07	2,756,462	+0.04(+0.20%)
Mar 27, 2014	19.27	19.52	18.97	19.03	1,912,920	-0.07(-0.39%)
Mar 26, 2014	19.24	19.39	19.05	19.10	1,865,556	+0.02(+0.12%)
Mar 25, 2014	19.30	19.44	18.83	19.08	2,671,689	-0.11(-0.58%)
Mar 24, 2014	19.04	19.24	18.90	19.19	2,836,164	+0.27(+1.41%)
Mar 21, 2014	18.96	19.35	18.78	18.92	9,906,993	-1.27(-6.30%)
Mar 20, 2014	20.12	20.23	19.68	20.20	777,207	+0.10(+0.48%)
Mar 19, 2014	20.25	20.43	19.90	20.10	1,090,844	-0.11(-0.55%)
Mar 18, 2014	19.72	20.24	19.66	20.21	1,933,706	+0.52(+2.64%)
Mar 17, 2014	20.20	20.39	19.61	19.69	812,776	-0.36(-1.82%)
Mar 14, 2014	19.71	20.11	19.56	20.05	915,235	+0.30(+1.51%)
Mar 13, 2014	20.31	20.55	19.53	19.76	1,133,822	-0.45(-2.21%)
Mar 12, 2014	19.60	20.28	19.60	20.20	1,857,618	+0.56(+2.84%)
Mar 11, 2014	20.08	20.08	19.36	19.65	1,846,784	-0.42(-2.11%)
Mar 10, 2014	19.92	20.30	19.88	20.07	739,798	+0.10(+0.52%)
Mar 07, 2014	20.38	20.56	19.35	19.96	1,982,438	-0.33(-1.65%)
Mar 06, 2014	18.97	20.49	18.96	20.30	2,090,004	+1.54(+8.20%)
Mar 05, 2014	18.63	18.95	18.63	18.76	1,073,083	+0.16(+0.88%)
Mar 04, 2014	18.78	18.82	18.41	18.60	894,571	+0.04(+0.20%)
Mar 03, 2014	18.63	19.09	18.48	18.56	977,889	-0.18(-0.95%)
Feb 28, 2014	19.15	19.36	18.72	18.74	1,288,982	-0.35(-1.83%)
Feb 27, 2014	19.81	19.98	18.96	19.09	1,037,790	-0.79(-3.99%)
Feb 26, 2014	19.94	20.29	19.66	19.88	1,286,649	-0.15(-0.77%)
Feb 25, 2014	20.01	20.28	19.78	20.04	884,954	+0.04(+0.22%)
Feb 24, 2014	19.46	20.21	19.26	19.99	1,585,655	+0.73(+3.78%)
Feb 21, 2014	18.97	19.27	18.93	19.26	828,040	+0.26(+1.35%)
Feb 20, 2014	19.16	19.32	18.72	19.01	869,191	-0.10(-0.54%)
Feb 19, 2014	19.37	19.84	19.05	19.11	1,309,639	-0.40(-2.07%)
Feb 18, 2014	19.26	19.65	19.21	19.51	1,551,823	+0.37(+1.96%)
Feb 14, 2014	18.74	19.14	19.14	19.14	1,359,210	+0.57(+3.09%)
Feb 13, 2014	18.23	18.69	17.73	18.57	1,762,067	+0.55(+3.06%)
Feb 12, 2014	18.29	18.36	17.65	18.01	1,676,171	-0.18(-0.97%)
Feb 11, 2014	17.71	18.32	17.65	18.19	902,342	+0.59(+3.34%)
Feb 10, 2014	18.28	18.32	17.51	17.60	1,638,062	-0.76(-4.12%)
Feb 07, 2014	18.04	18.37	17.93	18.36	870,056	+0.49(+2.71%)
Feb 06, 2014	17.67	17.93	17.32	17.87	1,026,564	+0.39(+2.23%)
Feb 05, 2014	18.04	18.08	17.36	17.49	2,225,617	-0.55(-3.06%)
Feb 04, 2014	18.45	18.45	17.65	18.04	1,415,023	-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.