Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.94	22.20	21.71	22.17	311,052	+0.21(+0.97%)
Apr 29, 2014	22.10	22.29	20.89	21.95	322,194	-0.04(-0.17%)
Apr 28, 2014	22.07	22.17	21.73	21.99	544,887	+0.00(+0.00%)
Apr 25, 2014	22.12	22.19	21.89	21.99	324,304	-0.20(-0.92%)
Apr 24, 2014	22.56	22.56	22.12	22.20	531,912	-0.30(-1.32%)
Apr 23, 2014	22.55	22.62	22.27	22.49	340,378	-0.07(-0.33%)
Apr 22, 2014	22.04	22.66	22.02	22.57	490,102	+0.49(+2.23%)
Apr 21, 2014	22.15	22.32	21.68	22.07	528,276	-0.14(-0.63%)
Apr 17, 2014	22.17	22.21	22.21	22.21	1,105,341	-0.12(-0.54%)
Apr 16, 2014	21.26	22.67	20.93	22.33	2,189,221	+2.34(+11.69%)
Apr 15, 2014	19.64	20.16	19.51	20.00	998,470	+0.38(+1.94%)
Apr 14, 2014	19.99	19.99	19.33	19.62	465,612	-0.05(-0.24%)
Apr 11, 2014	19.64	19.87	19.44	19.66	518,963	-0.06(-0.33%)
Apr 10, 2014	20.84	20.89	19.71	19.73	1,058,807	-1.16(-5.55%)
Apr 09, 2014	20.46	21.05	20.29	20.89	1,159,297	+0.45(+2.22%)
Apr 08, 2014	19.79	20.52	19.67	20.43	780,600	+0.68(+3.43%)
Apr 07, 2014	20.02	20.28	19.24	19.76	808,500	-0.20(-1.02%)
Apr 04, 2014	20.91	20.91	18.88	19.96	3,110,657	-0.95(-4.53%)
Apr 03, 2014	21.18	21.30	20.67	20.91	884,016	-0.22(-1.05%)
Apr 02, 2014	20.82	21.15	20.64	21.13	649,800	+0.63(+3.08%)
Apr 01, 2014	20.17	20.54	19.99	20.50	348,841	+0.40(+1.98%)
Mar 31, 2014	19.76	20.15	19.76	20.10	291,636	+0.43(+2.17%)
Mar 28, 2014	19.50	19.87	19.50	19.67	355,847	+0.21(+1.10%)
Mar 27, 2014	19.51	19.81	19.46	19.46	411,071	-0.12(-0.62%)
Mar 26, 2014	20.28	20.32	19.54	19.58	522,022	-0.57(-2.85%)
Mar 25, 2014	20.28	20.56	20.10	20.15	325,382	-0.04(-0.18%)
Mar 24, 2014	20.22	20.39	19.90	20.19	327,655	+0.02(+0.09%)
Mar 21, 2014	20.54	20.60	20.17	20.17	694,866	-0.24(-1.18%)
Mar 20, 2014	20.10	20.50	20.05	20.41	215,497	+0.25(+1.24%)
Mar 19, 2014	20.31	20.50	20.03	20.16	385,361	-0.17(-0.82%)
Mar 18, 2014	20.55	20.55	20.11	20.33	442,328	-0.06(-0.32%)
Mar 17, 2014	20.43	20.61	20.30	20.40	403,946	+0.18(+0.87%)
Mar 14, 2014	20.47	20.69	20.14	20.22	460,141	-0.28(-1.36%)
Mar 13, 2014	20.90	20.92	20.40	20.50	267,300	-0.31(-1.47%)
Mar 12, 2014	20.73	20.84	20.49	20.80	169,117	+0.01(+0.04%)
Mar 11, 2014	20.91	21.05	20.73	20.79	186,200	-0.07(-0.36%)
Mar 10, 2014	20.79	20.95	20.63	20.87	186,361	+0.02(+0.09%)
Mar 07, 2014	20.91	21.07	20.72	20.85	229,959	-0.01(-0.04%)
Mar 06, 2014	20.89	20.98	20.68	20.86	355,718	+0.05(+0.22%)
Mar 05, 2014	20.99	20.99	20.66	20.81	306,276	-0.16(-0.75%)
Mar 04, 2014	20.43	21.04	20.36	20.97	355,462	+0.78(+3.86%)
Mar 03, 2014	20.45	20.66	20.11	20.19	451,958	-0.44(-2.11%)
Feb 28, 2014	20.61	20.76	20.45	20.63	256,633	+0.02(+0.09%)
Feb 27, 2014	20.48	20.62	20.33	20.61	314,142	+0.09(+0.45%)
Feb 26, 2014	20.66	20.68	20.49	20.52	524,777	-0.18(-0.85%)
Feb 25, 2014	20.54	20.76	20.43	20.69	599,392	+0.13(+0.63%)
Feb 24, 2014	20.21	20.79	20.14	20.56	468,337	+0.30(+1.50%)
Feb 21, 2014	20.22	20.30	19.95	20.26	537,123	+0.13(+0.64%)
Feb 20, 2014	19.89	20.19	19.73	20.13	469,806	+0.25(+1.25%)
Feb 19, 2014	20.02	20.02	19.82	19.88	512,874	-0.18(-0.92%)
Feb 18, 2014	20.01	20.18	19.94	20.06	456,646	-0.01(-0.05%)
Feb 14, 2014	20.20	20.07	20.07	20.07	395,296	-0.23(-1.14%)
Feb 13, 2014	19.83	20.36	19.76	20.30	392,664	+0.32(+1.62%)
Feb 12, 2014	20.06	20.19	19.88	19.98	485,641	-0.13(-0.64%)
Feb 11, 2014	20.29	20.29	19.89	20.11	406,856	-0.09(-0.46%)
Feb 10, 2014	20.14	20.25	20.01	20.20	461,634	+0.03(+0.14%)
Feb 07, 2014	19.85	20.24	19.81	20.18	471,144	+0.39(+1.96%)
Feb 06, 2014	19.49	19.93	19.42	19.79	595,850	+0.33(+1.71%)
Feb 05, 2014	19.42	19.69	19.10	19.46	554,765	-0.02(-0.10%)
Feb 04, 2014	19.22	19.49	19.14	19.47	592,382	+0.33(+1.74%)

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.