Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.97	22.83	21.85	22.34	238,394	+0.48(+2.17%)
Apr 29, 2014	21.87	22.34	21.52	21.86	80,837	+0.16(+0.76%)
Apr 28, 2014	22.09	22.30	21.45	21.70	230,244	-0.27(-1.23%)
Apr 25, 2014	21.85	22.29	21.78	21.97	87,905	+0.03(+0.15%)
Apr 24, 2014	21.74	22.08	21.43	21.93	175,650	+0.25(+1.13%)
Apr 23, 2014	21.27	21.94	21.14	21.69	163,748	+0.32(+1.50%)
Apr 22, 2014	20.97	21.54	20.77	21.37	110,274	+0.53(+2.56%)
Apr 21, 2014	20.47	21.05	20.27	20.84	31,080	+0.33(+1.60%)
Apr 17, 2014	20.55	20.51	20.51	20.51	56,366	-0.12(-0.60%)
Apr 16, 2014	19.65	20.79	19.43	20.63	55,141	+1.15(+5.89%)
Apr 15, 2014	19.59	19.59	19.28	19.48	64,996	-0.10(-0.50%)
Apr 14, 2014	20.40	20.40	19.38	19.58	102,289	-0.61(-3.04%)
Apr 11, 2014	20.01	20.50	20.01	20.20	59,641	-0.02(-0.12%)
Apr 10, 2014	20.61	20.66	20.07	20.22	60,350	-0.36(-1.75%)
Apr 09, 2014	20.62	20.74	20.47	20.58	41,142	+0.09(+0.44%)
Apr 08, 2014	20.74	20.75	20.41	20.49	44,842	-0.06(-0.28%)
Apr 07, 2014	20.60	20.74	20.37	20.55	66,147	-0.05(-0.24%)
Apr 04, 2014	21.29	21.30	20.34	20.60	70,452	-0.48(-2.26%)
Apr 03, 2014	21.46	21.46	20.81	21.07	26,973	-0.35(-1.64%)
Apr 02, 2014	21.39	21.50	21.24	21.43	53,244	+0.05(+0.23%)
Apr 01, 2014	20.53	21.57	20.39	21.38	74,012	+0.81(+3.95%)
Mar 31, 2014	20.54	20.93	20.34	20.56	129,059	+0.22(+1.09%)
Mar 28, 2014	20.34	21.22	20.25	20.34	84,828	-0.01(-0.04%)
Mar 27, 2014	20.44	20.49	20.08	20.35	30,674	-0.13(-0.64%)
Mar 26, 2014	21.11	21.13	20.34	20.48	68,707	-0.57(-2.73%)
Mar 25, 2014	20.95	21.68	20.90	21.06	110,279	+0.18(+0.86%)
Mar 24, 2014	20.72	20.96	20.51	20.88	90,573	+0.13(+0.63%)
Mar 21, 2014	20.70	21.02	20.37	20.74	94,861	+0.18(+0.88%)
Mar 20, 2014	20.57	20.74	20.41	20.56	55,522	-0.02(-0.12%)
Mar 19, 2014	21.10	21.10	20.34	20.59	75,417	-0.31(-1.49%)
Mar 18, 2014	20.62	21.18	20.49	20.90	103,730	-0.02(-0.08%)
Mar 17, 2014	20.84	20.99	20.63	20.92	93,134	+0.25(+1.23%)
Mar 14, 2014	21.27	21.57	20.53	20.66	61,847	-0.72(-3.37%)
Mar 13, 2014	21.05	21.48	20.85	21.38	128,147	+0.33(+1.56%)
Mar 12, 2014	20.56	21.06	20.32	21.06	92,758	+0.43(+2.07%)
Mar 11, 2014	21.23	21.34	20.52	20.63	75,195	-0.52(-2.44%)
Mar 10, 2014	21.21	21.65	21.08	21.15	150,482	+0.01(+0.04%)
Mar 07, 2014	21.10	21.47	20.87	21.14	88,124	+0.23(+1.10%)
Mar 06, 2014	21.02	21.20	20.65	20.91	53,026	+0.00(+0.00%)
Mar 05, 2014	21.56	21.76	20.43	20.91	143,386	-0.70(-3.26%)
Mar 04, 2014	20.64	21.76	20.53	21.61	207,978	+1.01(+4.89%)
Mar 03, 2014	20.87	20.87	20.06	20.61	125,673	-0.34(-1.64%)
Feb 28, 2014	20.76	21.11	20.48	20.95	197,194	+0.27(+1.31%)
Feb 27, 2014	20.93	21.08	20.52	20.68	81,237	-0.25(-1.18%)
Feb 26, 2014	20.67	21.02	20.20	20.93	128,998	+0.44(+2.16%)
Feb 25, 2014	21.11	21.48	20.38	20.48	119,416	-0.49(-2.34%)
Feb 24, 2014	20.38	21.64	20.38	20.97	250,571	+0.33(+1.59%)
Feb 21, 2014	20.21	20.70	20.19	20.65	159,470	+0.61(+3.03%)
Feb 20, 2014	19.55	20.78	19.55	20.04	140,580	+0.55(+2.82%)
Feb 19, 2014	19.26	19.67	19.13	19.49	82,329	+0.22(+1.15%)
Feb 18, 2014	18.32	19.31	18.32	19.27	99,313	+0.92(+5.00%)
Feb 14, 2014	18.38	18.35	18.35	18.35	87,966	+0.00(+0.00%)
Feb 13, 2014	18.20	18.53	17.86	18.35	196,801	-0.02(-0.13%)
Feb 12, 2014	18.69	18.69	18.27	18.38	112,181	-0.24(-1.28%)
Feb 11, 2014	17.97	18.68	17.87	18.61	74,199	+0.75(+4.22%)
Feb 10, 2014	17.45	17.95	17.45	17.86	54,240	+0.31(+1.78%)
Feb 07, 2014	17.71	17.74	17.25	17.55	232,754	-0.02(-0.14%)
Feb 06, 2014	17.34	18.00	17.18	17.57	154,704	+0.30(+1.71%)
Feb 05, 2014	17.81	18.24	17.20	17.28	211,000	-0.56(-3.12%)
Feb 04, 2014	17.79	18.01	17.55	17.84	301,764	+0.19(+1.07%)

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.