Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.91	20.04	19.86	20.00	81,178	+0.06(+0.28%)
Apr 29, 2014	19.94	19.98	19.87	19.94	193,251	+0.12(+0.60%)
Apr 28, 2014	19.73	19.89	19.61	19.82	102,407	+0.21(+1.09%)
Apr 25, 2014	19.85	19.85	19.57	19.61	116,351	-0.26(-1.31%)
Apr 24, 2014	19.93	19.96	19.79	19.87	152,293	+0.07(+0.36%)
Apr 23, 2014	19.87	19.87	19.72	19.80	98,518	-0.13(-0.63%)
Apr 22, 2014	19.90	19.94	19.85	19.93	74,779	+0.02(+0.12%)
Apr 21, 2014	19.88	19.94	19.77	19.90	159,038	+0.06(+0.32%)
Apr 17, 2014	19.68	19.84	19.84	19.84	120,691	+0.08(+0.40%)
Apr 16, 2014	19.76	19.76	19.58	19.76	315,389	+0.11(+0.56%)
Apr 15, 2014	19.66	19.74	19.41	19.65	103,958	+0.02(+0.08%)
Apr 14, 2014	19.58	19.66	19.45	19.63	170,432	+0.16(+0.81%)
Apr 11, 2014	19.59	19.70	19.44	19.48	192,170	-0.17(-0.88%)
Apr 10, 2014	20.04	20.04	19.60	19.65	129,404	-0.36(-1.82%)
Apr 09, 2014	19.88	20.03	19.82	20.01	77,996	+0.17(+0.84%)
Apr 08, 2014	19.73	19.86	19.66	19.85	114,686	+0.10(+0.52%)
Apr 07, 2014	19.72	19.83	19.69	19.75	269,455	-0.03(-0.16%)
Apr 04, 2014	20.16	20.16	19.72	19.78	114,739	-0.26(-1.30%)
Apr 03, 2014	20.07	20.15	19.98	20.04	76,116	-0.07(-0.35%)
Apr 02, 2014	20.12	20.12	20.00	20.11	135,849	+0.04(+0.20%)
Apr 01, 2014	19.90	20.10	19.89	20.07	1,999,913	+0.21(+1.06%)
Mar 31, 2014	19.82	19.93	19.78	19.86	82,102	+0.19(+0.97%)
Mar 28, 2014	19.57	19.78	19.57	19.67	97,397	+0.17(+0.85%)
Mar 27, 2014	19.52	19.65	19.37	19.50	73,934	-0.06(-0.32%)
Mar 26, 2014	19.80	19.80	19.56	19.56	136,958	-0.09(-0.48%)
Mar 25, 2014	19.48	19.67	19.48	19.66	572,966	+0.19(+0.96%)
Mar 24, 2014	19.46	19.54	19.32	19.47	85,960	+0.04(+0.20%)
Mar 21, 2014	19.56	19.63	19.40	19.43	84,408	-0.05(-0.28%)
Mar 20, 2014	19.27	19.56	19.27	19.49	73,010	+0.16(+0.85%)
Mar 19, 2014	19.28	19.43	19.24	19.32	83,407	-0.02(-0.12%)
Mar 18, 2014	19.07	19.35	19.06	19.35	64,198	+0.25(+1.31%)
Mar 17, 2014	18.92	19.14	18.92	19.10	64,023	+0.21(+1.12%)
Mar 14, 2014	18.92	19.00	18.85	18.89	71,329	-0.07(-0.37%)
Mar 13, 2014	19.28	19.28	18.89	18.96	108,182	-0.21(-1.10%)
Mar 12, 2014	19.10	19.21	19.04	19.17	63,088	+0.01(+0.06%)
Mar 11, 2014	19.25	19.30	19.09	19.16	56,590	-0.04(-0.22%)
Mar 10, 2014	19.24	19.24	19.13	19.20	98,567	-0.02(-0.12%)
Mar 07, 2014	19.34	19.34	19.17	19.22	85,461	-0.05(-0.28%)
Mar 06, 2014	19.33	19.33	19.25	19.28	86,347	-0.01(-0.05%)
Mar 05, 2014	19.32	19.32	19.25	19.29	50,090	-0.03(-0.15%)
Mar 04, 2014	19.24	19.32	19.22	19.32	73,911	+0.30(+1.56%)
Mar 03, 2014	19.03	19.08	18.88	19.02	118,846	-0.17(-0.90%)
Feb 28, 2014	19.20	19.28	19.06	19.19	105,846	+0.00(+0.00%)
Feb 27, 2014	19.07	19.19	19.01	19.19	83,186	+0.11(+0.57%)
Feb 26, 2014	19.07	19.15	19.01	19.08	176,236	+0.05(+0.29%)
Feb 25, 2014	19.12	19.12	18.98	19.03	121,450	-0.12(-0.61%)
Feb 24, 2014	19.09	19.21	19.08	19.14	405,345	+0.08(+0.41%)
Feb 21, 2014	19.17	19.20	19.05	19.07	5,083,849	-0.05(-0.29%)
Feb 20, 2014	18.99	19.14	18.96	19.12	73,585	+0.16(+0.83%)
Feb 19, 2014	19.05	19.08	18.94	18.96	106,413	-0.09(-0.45%)
Feb 18, 2014	19.01	19.09	18.98	19.05	75,676	-0.03(-0.16%)
Feb 14, 2014	18.99	19.08	19.08	19.08	67,746	+0.06(+0.33%)
Feb 13, 2014	18.78	19.02	18.78	19.02	120,616	+0.10(+0.54%)
Feb 12, 2014	18.85	18.94	18.82	18.92	59,843	+0.12(+0.62%)
Feb 11, 2014	18.61	18.89	18.61	18.80	197,317	+0.16(+0.84%)
Feb 10, 2014	18.57	18.64	18.50	18.64	65,054	+0.06(+0.34%)
Feb 07, 2014	18.46	18.60	18.37	18.58	106,307	+0.25(+1.37%)
Feb 06, 2014	18.17	18.38	17.99	18.33	132,370	+0.23(+1.25%)
Feb 05, 2014	18.10	18.21	17.99	18.10	65,458	-0.04(-0.22%)
Feb 04, 2014	18.18	18.18	18.04	18.14	193,053	+0.02(+0.13%)

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.