Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.04	21.45	20.84	21.36	1,110,741	+0.26(+1.22%)
Apr 29, 2014	20.90	21.12	20.68	21.10	797,035	+0.37(+1.76%)
Apr 28, 2014	21.06	21.24	20.49	20.73	649,725	-0.24(-1.14%)
Apr 25, 2014	21.08	21.29	20.88	20.97	457,403	-0.12(-0.57%)
Apr 24, 2014	21.11	21.19	20.63	21.09	430,450	+0.05(+0.23%)
Apr 23, 2014	21.20	21.33	21.03	21.05	549,039	-0.11(-0.54%)
Apr 22, 2014	20.98	21.25	20.84	21.16	804,923	+0.28(+1.32%)
Apr 21, 2014	20.95	20.95	20.73	20.88	638,848	-0.02(-0.11%)
Apr 17, 2014	20.80	20.91	20.91	20.91	666,402	+0.06(+0.29%)
Apr 16, 2014	21.00	21.05	20.65	20.85	534,989	+0.06(+0.29%)
Apr 15, 2014	20.87	21.07	20.39	20.79	613,465	-0.05(-0.23%)
Apr 14, 2014	20.99	21.11	20.72	20.84	501,461	-0.01(-0.06%)
Apr 11, 2014	20.81	21.06	20.60	20.85	910,274	-0.19(-0.91%)
Apr 10, 2014	21.48	21.49	20.97	21.04	1,196,565	-0.10(-0.48%)
Apr 09, 2014	21.33	21.33	21.00	21.14	981,522	-0.10(-0.45%)
Apr 08, 2014	21.29	21.49	21.17	21.24	497,656	-0.01(-0.03%)
Apr 07, 2014	21.65	21.78	21.10	21.24	477,169	-0.42(-1.94%)
Apr 04, 2014	22.08	22.23	21.50	21.66	468,701	-0.32(-1.47%)
Apr 03, 2014	22.26	22.40	21.93	21.99	528,230	-0.22(-0.97%)
Apr 02, 2014	21.92	22.26	21.82	22.20	546,466	+0.37(+1.68%)
Apr 01, 2014	21.67	21.85	21.51	21.84	1,012,006	+0.26(+1.20%)
Mar 31, 2014	21.35	21.83	21.21	21.58	1,039,738	+0.37(+1.72%)
Mar 28, 2014	21.23	21.61	21.09	21.21	1,371,120	-0.04(-0.17%)
Mar 27, 2014	21.33	21.59	21.18	21.25	683,748	-0.09(-0.42%)
Mar 26, 2014	21.94	22.01	21.32	21.34	800,972	-0.44(-2.04%)
Mar 25, 2014	22.17	22.17	21.72	21.78	780,314	-0.30(-1.36%)
Mar 24, 2014	22.05	22.35	21.85	22.08	1,212,953	+0.19(+0.88%)
Mar 21, 2014	21.67	22.14	21.54	21.89	1,007,837	+0.24(+1.11%)
Mar 20, 2014	21.69	21.81	21.57	21.65	585,047	-0.11(-0.50%)
Mar 19, 2014	21.99	22.08	21.69	21.76	577,708	-0.22(-0.98%)
Mar 18, 2014	21.99	22.19	21.82	21.98	1,034,990	-0.02(-0.11%)
Mar 17, 2014	22.04	22.29	21.77	22.00	788,574	+0.18(+0.82%)
Mar 14, 2014	21.66	22.08	21.66	21.82	578,563	+0.05(+0.25%)
Mar 13, 2014	21.89	21.92	21.51	21.77	854,471	-0.02(-0.11%)
Mar 12, 2014	21.94	21.95	21.69	21.79	1,092,140	-0.23(-1.06%)
Mar 11, 2014	22.62	22.62	21.83	22.02	928,265	-0.50(-2.21%)
Mar 10, 2014	22.46	22.63	22.35	22.52	513,682	+0.02(+0.11%)
Mar 07, 2014	22.01	22.52	21.88	22.50	981,244	+0.61(+2.77%)
Mar 06, 2014	22.05	22.10	21.76	21.89	1,007,418	-0.22(-0.98%)
Mar 05, 2014	21.98	22.23	21.93	22.11	907,633	+0.09(+0.40%)
Mar 04, 2014	21.95	22.17	21.81	22.02	916,019	+0.31(+1.45%)
Mar 03, 2014	21.69	21.83	21.44	21.71	630,741	-0.16(-0.71%)
Feb 28, 2014	22.01	22.01	21.67	21.86	914,333	-0.07(-0.33%)
Feb 27, 2014	21.80	21.95	21.73	21.93	673,662	+0.11(+0.52%)
Feb 26, 2014	21.63	21.87	21.28	21.82	1,052,071	+0.32(+1.51%)
Feb 25, 2014	20.69	21.86	20.57	21.50	2,365,199	+0.44(+2.11%)
Feb 24, 2014	20.90	21.20	20.81	21.05	1,675,310	+0.25(+1.18%)
Feb 21, 2014	20.07	20.95	19.94	20.81	1,987,087	+0.84(+4.21%)
Feb 20, 2014	20.16	20.26	19.94	19.97	881,540	-0.10(-0.48%)
Feb 19, 2014	20.43	20.45	20.03	20.06	1,068,990	-0.37(-1.82%)
Feb 18, 2014	20.46	20.58	20.28	20.43	683,200	-0.06(-0.29%)
Feb 14, 2014	20.61	20.49	20.49	20.49	389,304	-0.09(-0.44%)
Feb 13, 2014	20.12	20.78	20.09	20.58	748,470	+0.35(+1.72%)
Feb 12, 2014	20.40	20.56	20.13	20.24	562,099	-0.18(-0.88%)
Feb 11, 2014	20.09	20.49	19.92	20.42	1,152,803	+0.40(+2.01%)
Feb 10, 2014	19.92	20.07	19.70	20.01	737,841	+0.09(+0.45%)
Feb 07, 2014	19.88	20.05	19.67	19.92	798,034	+0.15(+0.76%)
Feb 06, 2014	19.03	19.94	18.77	19.77	1,701,437	+0.86(+4.57%)
Feb 05, 2014	18.52	18.98	18.39	18.91	845,718	+0.37(+2.01%)
Feb 04, 2014	18.94	19.08	18.53	18.54	1,568,302	-0.34(-1.78%)

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.