Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.27	20.70	19.65	20.27	60,216	-0.11(-0.54%)
Apr 29, 2014	20.65	20.84	20.36	20.38	14,359	-0.09(-0.44%)
Apr 28, 2014	20.83	20.98	20.06	20.47	69,283	-0.30(-1.44%)
Apr 25, 2014	21.20	21.34	20.50	20.77	31,921	-0.64(-2.99%)
Apr 24, 2014	21.46	21.50	21.26	21.41	56,814	+0.11(+0.52%)
Apr 23, 2014	21.45	21.49	21.11	21.30	37,649	-0.16(-0.75%)
Apr 22, 2014	20.70	21.48	20.41	21.46	62,180	+0.80(+3.87%)
Apr 21, 2014	20.61	20.85	20.30	20.66	31,438	+0.05(+0.24%)
Apr 17, 2014	19.99	20.61	20.61	20.61	47,000	+0.60(+3.00%)
Apr 16, 2014	19.62	20.09	19.25	20.01	33,349	+0.60(+3.09%)
Apr 15, 2014	19.20	19.55	19.10	19.41	34,170	+0.05(+0.26%)
Apr 14, 2014	19.33	19.69	19.16	19.36	27,312	+0.23(+1.20%)
Apr 11, 2014	18.79	19.27	18.29	19.13	43,408	+0.10(+0.53%)
Apr 10, 2014	19.56	19.59	18.88	19.03	38,581	-0.50(-2.56%)
Apr 09, 2014	19.49	19.68	19.49	19.53	33,005	-0.01(-0.05%)
Apr 08, 2014	19.99	20.02	19.10	19.54	200,830	-0.46(-2.30%)
Apr 07, 2014	20.26	20.28	19.94	20.00	58,975	-0.21(-1.04%)
Apr 04, 2014	19.99	20.42	19.47	20.21	103,898	+0.35(+1.76%)
Apr 03, 2014	19.91	20.85	19.80	19.86	98,317	-0.14(-0.70%)
Apr 02, 2014	20.39	20.45	19.78	20.00	49,687	-0.39(-1.91%)
Apr 01, 2014	19.93	20.53	19.92	20.39	33,088	+0.62(+3.14%)
Mar 31, 2014	19.87	20.30	19.75	19.77	88,727	-0.03(-0.15%)
Mar 28, 2014	19.84	20.31	19.78	19.80	39,968	-0.10(-0.50%)
Mar 27, 2014	19.63	19.96	19.46	19.90	17,059	+0.35(+1.79%)
Mar 26, 2014	20.07	20.07	19.46	19.55	33,117	-0.33(-1.66%)
Mar 25, 2014	20.12	20.38	19.88	19.88	22,828	-0.21(-1.05%)
Mar 24, 2014	20.38	20.57	20.00	20.09	27,977	-0.49(-2.38%)
Mar 21, 2014	21.00	21.05	20.53	20.58	69,335	-0.33(-1.58%)
Mar 20, 2014	21.01	21.25	20.86	20.91	26,306	-0.16(-0.76%)
Mar 19, 2014	21.17	21.52	21.03	21.07	8,295	-0.19(-0.89%)
Mar 18, 2014	21.33	21.41	21.09	21.26	22,066	+0.00(+0.00%)
Mar 17, 2014	21.50	21.50	21.26	21.26	26,513	-0.08(-0.37%)
Mar 14, 2014	21.24	21.47	21.10	21.34	22,457	+0.06(+0.28%)
Mar 13, 2014	21.35	21.46	21.14	21.28	39,383	-0.13(-0.61%)
Mar 12, 2014	21.30	21.49	21.20	21.41	59,329	-0.04(-0.19%)
Mar 11, 2014	21.20	21.55	20.96	21.45	39,623	-0.23(-1.06%)
Mar 10, 2014	21.39	21.68	21.33	21.68	14,964	+0.12(+0.56%)
Mar 07, 2014	21.56	21.77	21.40	21.56	13,033	+0.12(+0.56%)
Mar 06, 2014	22.47	22.47	21.22	21.44	27,593	-0.86(-3.86%)
Mar 05, 2014	22.10	22.50	21.98	22.30	36,280	+0.25(+1.13%)
Mar 04, 2014	21.06	22.50	21.06	22.05	107,342	+1.15(+5.50%)
Mar 03, 2014	20.70	21.13	20.51	20.90	19,939	-0.05(-0.24%)
Feb 28, 2014	20.97	21.23	20.80	20.95	29,864	-0.04(-0.19%)
Feb 27, 2014	20.71	21.03	20.50	20.99	44,400	+0.14(+0.67%)
Feb 26, 2014	20.70	21.05	20.70	20.85	64,962	+0.14(+0.68%)
Feb 25, 2014	20.89	20.94	20.55	20.71	85,665	-0.25(-1.19%)
Feb 24, 2014	21.09	21.24	20.84	20.96	23,786	-0.06(-0.29%)
Feb 21, 2014	21.41	21.41	21.00	21.02	36,394	-0.29(-1.36%)
Feb 20, 2014	20.78	21.40	20.62	21.31	34,038	+0.52(+2.50%)
Feb 19, 2014	20.79	21.00	20.58	20.79	40,574	-0.08(-0.38%)
Feb 18, 2014	20.93	20.98	20.63	20.87	24,443	+0.05(+0.24%)
Feb 14, 2014	20.94	20.82	20.82	20.82	36,000	-0.06(-0.29%)
Feb 13, 2014	19.46	21.00	19.43	20.88	46,021	+1.25(+6.37%)
Feb 12, 2014	19.58	19.68	19.26	19.63	48,361	+0.09(+0.46%)
Feb 11, 2014	19.24	19.96	19.24	19.54	34,800	+0.21(+1.09%)
Feb 10, 2014	19.24	19.33	19.04	19.33	27,025	+0.07(+0.36%)
Feb 07, 2014	18.70	19.26	18.57	19.26	28,456	+0.56(+2.99%)
Feb 06, 2014	18.50	18.85	18.50	18.70	23,588	+0.09(+0.48%)
Feb 05, 2014	18.51	18.66	18.40	18.61	35,245	-0.08(-0.43%)
Feb 04, 2014	18.32	18.80	18.17	18.69	61,459	+0.40(+2.19%)

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.