Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.48	20.71	20.42	20.59	537,488	+0.07(+0.35%)
Apr 29, 2014	20.50	20.78	20.29	20.52	529,426	+0.03(+0.16%)
Apr 28, 2014	20.50	20.80	20.30	20.49	713,967	-0.02(-0.08%)
Apr 25, 2014	20.50	20.63	20.42	20.50	760,876	-0.10(-0.51%)
Apr 24, 2014	20.66	20.74	20.40	20.61	713,523	+0.02(+0.08%)
Apr 23, 2014	20.95	21.16	20.56	20.59	824,913	-0.44(-2.10%)
Apr 22, 2014	20.67	21.49	20.67	21.04	1,766,079	+0.43(+2.07%)
Apr 21, 2014	20.67	20.70	20.49	20.61	607,200	-0.02(-0.08%)
Apr 17, 2014	20.77	20.63	20.63	20.63	452,008	-0.13(-0.62%)
Apr 16, 2014	20.69	20.77	20.46	20.75	726,906	+0.18(+0.90%)
Apr 15, 2014	20.28	20.58	20.25	20.57	768,015	+0.30(+1.47%)
Apr 14, 2014	20.08	20.37	20.05	20.27	663,573	+0.34(+1.69%)
Apr 11, 2014	19.89	20.17	19.89	19.93	621,658	-0.18(-0.88%)
Apr 10, 2014	20.23	20.36	20.01	20.11	668,296	-0.22(-1.07%)
Apr 09, 2014	20.02	20.36	19.85	20.33	733,352	+0.36(+1.81%)
Apr 08, 2014	20.11	20.21	19.85	19.97	1,070,995	-0.22(-1.11%)
Apr 07, 2014	20.58	20.58	20.14	20.19	759,423	-0.39(-1.87%)
Apr 04, 2014	20.91	20.95	20.42	20.58	679,656	-0.18(-0.89%)
Apr 03, 2014	20.74	20.96	20.66	20.76	390,343	-0.01(-0.04%)
Apr 02, 2014	20.81	21.05	20.62	20.77	518,423	-0.02(-0.08%)
Apr 01, 2014	20.48	20.83	20.44	20.79	872,057	+0.30(+1.49%)
Mar 31, 2014	20.00	20.55	19.87	20.48	594,416	+0.54(+2.70%)
Mar 28, 2014	19.85	20.07	19.73	19.94	536,029	+0.06(+0.32%)
Mar 27, 2014	20.04	20.16	19.88	19.88	430,963	-0.12(-0.58%)
Mar 26, 2014	20.05	20.15	19.88	19.99	1,374,956	+0.11(+0.55%)
Mar 25, 2014	20.17	20.29	19.86	19.89	706,035	-0.30(-1.47%)
Mar 24, 2014	20.27	20.33	20.09	20.18	444,722	-0.10(-0.51%)
Mar 21, 2014	20.47	20.57	20.27	20.29	769,774	-0.09(-0.43%)
Mar 20, 2014	20.24	20.42	20.19	20.38	461,265	+0.00(+0.00%)
Mar 19, 2014	20.31	20.44	20.27	20.38	425,335	+0.02(+0.12%)
Mar 18, 2014	20.38	20.70	20.30	20.35	615,362	-0.06(-0.31%)
Mar 17, 2014	20.49	20.68	20.37	20.42	700,396	-0.04(-0.20%)
Mar 14, 2014	20.52	20.65	20.39	20.46	637,524	-0.21(-1.01%)
Mar 13, 2014	20.70	20.89	20.50	20.66	948,094	-0.04(-0.19%)
Mar 12, 2014	20.69	20.96	20.58	20.70	1,110,414	-0.14(-0.67%)
Mar 11, 2014	21.05	21.27	20.83	20.85	692,984	-0.23(-1.10%)
Mar 10, 2014	21.23	21.56	21.03	21.08	1,033,761	-0.28(-1.30%)
Mar 07, 2014	21.27	21.47	21.25	21.36	851,329	+0.14(+0.68%)
Mar 06, 2014	20.68	21.27	20.68	21.21	1,449,853	+0.55(+2.64%)
Mar 05, 2014	20.62	20.76	20.60	20.66	1,192,804	+0.02(+0.12%)
Mar 04, 2014	20.66	20.83	20.62	20.64	1,238,042	+0.20(+0.98%)
Mar 03, 2014	20.55	20.92	20.31	20.44	1,275,307	-0.31(-1.51%)
Feb 28, 2014	20.92	21.07	20.74	20.75	776,445	-0.17(-0.81%)
Feb 27, 2014	20.74	20.94	20.65	20.92	615,822	+0.14(+0.70%)
Feb 26, 2014	20.89	21.07	20.66	20.78	918,233	-0.14(-0.69%)
Feb 25, 2014	20.98	21.06	20.83	20.92	414,194	-0.06(-0.27%)
Feb 24, 2014	20.85	21.15	20.77	20.98	739,605	+0.21(+1.00%)
Feb 21, 2014	20.70	21.07	20.62	20.77	774,779	+0.16(+0.78%)
Feb 20, 2014	20.54	20.66	20.38	20.61	722,296	+0.04(+0.19%)
Feb 19, 2014	20.86	21.07	20.55	20.57	534,004	-0.40(-1.91%)
Feb 18, 2014	20.98	21.07	20.76	20.97	519,713	-0.02(-0.08%)
Feb 14, 2014	20.83	20.99	20.99	20.99	788,344	+0.15(+0.73%)
Feb 13, 2014	20.47	20.88	20.47	20.83	580,453	+0.22(+1.09%)
Feb 12, 2014	20.76	20.86	20.42	20.61	867,355	-0.18(-0.85%)
Feb 11, 2014	20.55	20.82	20.52	20.79	446,321	+0.20(+0.98%)
Feb 10, 2014	20.75	20.75	20.43	20.58	516,015	-0.17(-0.81%)
Feb 07, 2014	20.62	20.83	20.59	20.75	629,944	+0.13(+0.62%)
Feb 06, 2014	20.71	20.76	20.56	20.62	499,004	+0.01(+0.04%)
Feb 05, 2014	20.35	20.68	20.35	20.62	1,091,733	+0.12(+0.59%)
Feb 04, 2014	20.47	20.52	20.19	20.50	1,055,183	+0.12(+0.59%)

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.