Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.86	20.17	19.70	20.16	560,181	+0.19(+0.94%)
Apr 29, 2014	20.17	20.35	19.91	19.97	429,876	-0.05(-0.23%)
Apr 28, 2014	20.18	20.24	19.62	20.02	387,753	-0.10(-0.51%)
Apr 25, 2014	20.25	20.41	20.08	20.12	505,454	-0.27(-1.33%)
Apr 24, 2014	20.65	20.73	20.30	20.39	501,857	-0.10(-0.50%)
Apr 23, 2014	20.55	20.71	20.36	20.49	564,234	-0.05(-0.23%)
Apr 22, 2014	20.47	20.75	20.38	20.54	451,073	+0.15(+0.73%)
Apr 21, 2014	20.41	20.52	20.18	20.39	249,534	-0.03(-0.14%)
Apr 17, 2014	20.17	20.42	20.42	20.42	484,857	+0.11(+0.55%)
Apr 16, 2014	20.17	20.38	20.10	20.31	430,195	+0.28(+1.40%)
Apr 15, 2014	19.91	20.12	19.54	20.02	751,118	+0.18(+0.90%)
Apr 14, 2014	20.21	20.21	19.61	19.85	622,585	-0.14(-0.70%)
Apr 11, 2014	20.05	20.22	19.83	19.99	437,863	-0.24(-1.20%)
Apr 10, 2014	20.68	20.85	20.07	20.23	740,687	-0.43(-2.08%)
Apr 09, 2014	20.41	20.68	20.16	20.66	563,028	+0.44(+2.17%)
Apr 08, 2014	20.24	20.45	20.09	20.22	601,987	+0.00(+0.00%)
Apr 07, 2014	20.11	20.46	19.93	20.22	972,123	+0.03(+0.14%)
Apr 04, 2014	21.01	21.01	20.19	20.19	448,718	-0.63(-3.01%)
Apr 03, 2014	20.68	20.88	20.57	20.82	506,418	+0.16(+0.77%)
Apr 02, 2014	20.91	20.97	20.36	20.66	756,236	-0.23(-1.12%)
Apr 01, 2014	20.57	20.91	20.47	20.89	475,204	+0.39(+1.92%)
Mar 31, 2014	20.31	20.58	20.17	20.50	454,890	+0.36(+1.81%)
Mar 28, 2014	20.16	20.44	20.02	20.14	372,785	-0.01(-0.05%)
Mar 27, 2014	20.21	20.31	20.03	20.15	520,072	-0.07(-0.37%)
Mar 26, 2014	20.38	20.49	20.19	20.22	668,588	-0.08(-0.41%)
Mar 25, 2014	20.09	20.41	19.98	20.31	734,244	+0.65(+3.33%)
Mar 24, 2014	19.93	20.01	19.44	19.65	480,172	-0.22(-1.08%)
Mar 21, 2014	20.09	20.24	19.86	19.87	681,846	-0.10(-0.52%)
Mar 20, 2014	19.75	20.04	19.70	19.97	465,536	+0.19(+0.95%)
Mar 19, 2014	19.92	20.10	19.66	19.78	427,336	-0.14(-0.70%)
Mar 18, 2014	19.54	20.00	19.54	19.92	536,020	+0.51(+2.64%)
Mar 17, 2014	19.30	19.63	19.19	19.41	391,085	+0.26(+1.36%)
Mar 14, 2014	19.08	19.33	19.04	19.15	317,033	+0.02(+0.10%)
Mar 13, 2014	19.37	19.48	19.10	19.13	562,719	-0.19(-0.97%)
Mar 12, 2014	19.23	19.37	19.18	19.32	459,564	-0.06(-0.29%)
Mar 11, 2014	19.48	19.57	19.18	19.37	415,738	-0.02(-0.10%)
Mar 10, 2014	19.38	19.58	19.34	19.39	325,951	-0.04(-0.19%)
Mar 07, 2014	19.38	19.48	19.28	19.43	323,913	+0.19(+0.97%)
Mar 06, 2014	19.22	19.34	19.13	19.24	263,267	+0.08(+0.44%)
Mar 05, 2014	19.22	19.26	19.09	19.16	332,241	-0.15(-0.77%)
Mar 04, 2014	19.26	19.44	19.02	19.31	826,047	+0.51(+2.73%)
Mar 03, 2014	18.87	19.01	18.64	18.79	310,420	-0.31(-1.61%)
Feb 28, 2014	19.20	19.31	18.97	19.10	352,270	-0.05(-0.24%)
Feb 27, 2014	19.10	19.21	18.96	19.15	341,114	-0.05(-0.24%)
Feb 26, 2014	19.03	19.74	18.95	19.19	1,075,194	+0.19(+0.98%)
Feb 25, 2014	18.85	19.04	18.77	19.01	632,697	+0.18(+0.94%)
Feb 24, 2014	18.61	18.96	18.61	18.83	543,919	+0.17(+0.90%)
Feb 21, 2014	18.65	18.77	18.60	18.66	694,327	+0.09(+0.50%)
Feb 20, 2014	18.42	18.63	18.23	18.57	570,473	+0.19(+1.02%)
Feb 19, 2014	18.43	18.62	18.38	18.38	426,675	-0.14(-0.76%)
Feb 18, 2014	18.48	18.63	18.39	18.52	450,834	+0.05(+0.25%)
Feb 14, 2014	18.52	18.48	18.48	18.48	264,492	-0.06(-0.30%)
Feb 13, 2014	18.13	18.55	18.11	18.53	320,964	+0.19(+1.02%)
Feb 12, 2014	18.20	18.46	18.12	18.34	530,392	+0.21(+1.13%)
Feb 11, 2014	18.02	18.22	17.91	18.14	362,564	+0.10(+0.57%)
Feb 10, 2014	18.23	18.28	17.85	18.04	451,493	-0.24(-1.33%)
Feb 07, 2014	18.26	18.41	18.20	18.28	578,636	+0.05(+0.26%)
Feb 06, 2014	18.09	18.27	17.84	18.23	745,475	+0.12(+0.67%)
Feb 05, 2014	18.19	18.21	17.57	18.11	816,933	-0.23(-1.27%)
Feb 04, 2014	18.24	18.42	18.00	18.34	835,200	+0.17(+0.92%)

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.