Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.31	22.33	22.05	22.16	614,371	-0.09(-0.41%)
Apr 29, 2014	22.11	22.58	22.09	22.25	1,589,663	+0.16(+0.74%)
Apr 28, 2014	22.00	22.25	21.92	22.09	2,820,977	+0.19(+0.87%)
Apr 25, 2014	21.94	21.98	21.67	21.90	1,013,486	-0.09(-0.40%)
Apr 24, 2014	21.89	22.00	21.55	21.99	1,553,927	+0.36(+1.67%)
Apr 23, 2014	21.46	21.83	21.46	21.63	1,850,304	+0.22(+1.01%)
Apr 22, 2014	21.14	21.53	21.06	21.41	939,329	+0.28(+1.33%)
Apr 21, 2014	21.01	21.34	20.98	21.13	765,868	+0.20(+0.98%)
Apr 17, 2014	20.84	20.93	20.93	20.93	1,113,587	+0.15(+0.71%)
Apr 16, 2014	20.79	20.79	20.58	20.78	1,255,879	+0.12(+0.59%)
Apr 15, 2014	20.67	20.76	20.51	20.66	653,951	+0.00(+0.02%)
Apr 14, 2014	20.89	21.00	20.62	20.65	744,639	-0.16(-0.78%)
Apr 11, 2014	20.55	20.90	20.55	20.81	717,844	+0.29(+1.41%)
Apr 10, 2014	20.89	20.99	20.45	20.53	557,415	-0.25(-1.22%)
Apr 09, 2014	20.58	21.19	20.44	20.78	7,710,892	+0.19(+0.90%)
Apr 08, 2014	20.47	20.82	20.47	20.59	1,937,169	+0.11(+0.56%)
Apr 07, 2014	20.88	20.96	20.42	20.48	627,058	-0.51(-2.44%)
Apr 04, 2014	20.98	21.06	20.85	20.99	849,642	+0.01(+0.04%)
Apr 03, 2014	20.89	21.02	20.75	20.99	872,709	+0.07(+0.34%)
Apr 02, 2014	20.87	20.94	20.70	20.91	2,611,359	+0.10(+0.47%)
Apr 01, 2014	20.80	20.89	20.58	20.81	1,504,915	-0.05(-0.25%)
Mar 31, 2014	20.80	20.91	20.76	20.87	734,351	-0.02(-0.09%)
Mar 28, 2014	20.81	20.89	20.69	20.89	906,198	+0.13(+0.64%)
Mar 27, 2014	20.65	20.77	20.53	20.75	848,654	+0.04(+0.18%)
Mar 26, 2014	20.75	20.76	20.48	20.72	1,525,328	+0.00(+0.02%)
Mar 25, 2014	20.50	20.78	20.27	20.71	962,751	+0.33(+1.60%)
Mar 24, 2014	20.39	20.50	20.14	20.39	889,711	-0.04(-0.19%)
Mar 21, 2014	20.03	20.58	19.99	20.42	2,688,802	+0.32(+1.57%)
Mar 20, 2014	20.32	20.41	20.03	20.11	981,829	-0.18(-0.88%)
Mar 19, 2014	20.74	20.84	20.17	20.29	1,114,341	-0.56(-2.70%)
Mar 18, 2014	20.70	20.94	20.62	20.85	2,764,831	+0.27(+1.31%)
Mar 17, 2014	20.51	20.77	20.36	20.58	1,043,992	+0.11(+0.56%)
Mar 14, 2014	20.22	20.51	20.13	20.47	1,393,022	+0.66(+3.36%)
Mar 13, 2014	19.79	19.98	19.69	19.80	342,768	-0.01(-0.04%)
Mar 12, 2014	19.60	19.84	19.47	19.81	539,588	+0.24(+1.22%)
Mar 11, 2014	19.66	19.79	19.54	19.57	510,775	-0.16(-0.79%)
Mar 10, 2014	19.98	19.98	19.60	19.72	749,071	-0.25(-1.27%)
Mar 07, 2014	20.09	20.12	19.88	19.98	909,584	+0.01(+0.04%)
Mar 06, 2014	19.88	20.18	19.75	19.97	2,599,031	+0.43(+2.22%)
Mar 05, 2014	19.43	19.63	19.25	19.54	1,386,368	+0.19(+1.00%)
Mar 04, 2014	19.27	19.46	19.20	19.35	2,116,757	+0.02(+0.08%)
Mar 03, 2014	18.71	19.37	18.71	19.33	1,317,765	+0.37(+1.96%)
Feb 28, 2014	18.67	19.06	18.54	18.96	1,422,846	+0.22(+1.18%)
Feb 27, 2014	18.79	18.99	18.65	18.74	1,251,800	-0.06(-0.34%)
Feb 26, 2014	18.77	18.90	18.51	18.80	1,259,236	+0.01(+0.04%)
Feb 25, 2014	19.20	19.23	18.67	18.79	1,222,674	-0.44(-2.31%)
Feb 24, 2014	19.34	19.44	19.08	19.24	1,534,484	-0.19(-0.96%)
Feb 21, 2014	19.33	19.64	19.12	19.42	1,871,296	+0.13(+0.69%)
Feb 20, 2014	19.82	19.82	19.17	19.29	854,376	-0.37(-1.89%)
Feb 19, 2014	19.75	19.90	19.56	19.66	581,804	-0.06(-0.31%)
Feb 18, 2014	19.75	19.82	19.47	19.72	1,194,161	-0.14(-0.71%)
Feb 14, 2014	20.07	19.87	19.87	19.87	883,181	-0.12(-0.59%)
Feb 13, 2014	19.77	20.07	19.77	19.98	805,849	+0.18(+0.92%)
Feb 12, 2014	19.79	20.05	19.66	19.80	575,439	+0.02(+0.12%)
Feb 11, 2014	19.88	19.89	19.46	19.78	1,908,524	+0.07(+0.37%)
Feb 10, 2014	20.12	20.12	19.68	19.71	614,964	-0.35(-1.76%)
Feb 07, 2014	19.83	20.13	19.60	20.06	2,525,006	+0.34(+1.73%)
Feb 06, 2014	19.40	19.90	19.34	19.72	1,547,257	+0.67(+3.52%)
Feb 05, 2014	18.21	19.64	17.84	19.05	6,625,855	+0.98(+5.43%)
Feb 04, 2014	18.42	18.49	17.66	18.07	1,762,480	-0.26(-1.40%)

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.