Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.11	22.50	22.03	22.48	5,077,765	+0.37(+1.68%)
Apr 29, 2014	22.22	22.27	21.98	22.11	4,863,080	-0.12(-0.56%)
Apr 28, 2014	22.34	22.44	22.07	22.24	7,201,266	-0.10(-0.46%)
Apr 25, 2014	22.09	22.38	21.96	22.34	6,235,336	+0.32(+1.47%)
Apr 24, 2014	21.79	22.05	21.67	22.02	3,872,733	+0.21(+0.98%)
Apr 23, 2014	21.84	22.07	21.78	21.80	5,174,403	-0.03(-0.13%)
Apr 22, 2014	21.81	21.91	21.66	21.83	3,825,818	+0.02(+0.10%)
Apr 21, 2014	21.58	22.00	21.58	21.81	2,966,306	-0.08(-0.37%)
Apr 17, 2014	22.16	21.89	21.89	21.89	2,574,449	-0.31(-1.39%)
Apr 16, 2014	22.13	22.20	22.00	22.20	2,882,642	+0.16(+0.73%)
Apr 15, 2014	21.74	22.05	21.72	22.04	4,600,409	+0.31(+1.42%)
Apr 14, 2014	21.76	21.79	21.57	21.73	3,305,596	+0.08(+0.37%)
Apr 11, 2014	21.58	21.79	21.56	21.65	3,394,814	+0.05(+0.24%)
Apr 10, 2014	21.66	21.82	21.52	21.60	5,112,689	-0.02(-0.10%)
Apr 09, 2014	21.74	21.83	21.38	21.62	4,437,532	-0.09(-0.41%)
Apr 08, 2014	21.54	21.76	21.41	21.71	3,899,330	+0.15(+0.68%)
Apr 07, 2014	21.59	21.70	21.50	21.56	4,602,733	-0.04(-0.17%)
Apr 04, 2014	21.57	21.85	21.49	21.60	3,903,984	+0.12(+0.58%)
Apr 03, 2014	21.49	21.57	21.36	21.47	2,999,325	+0.04(+0.21%)
Apr 02, 2014	21.40	21.49	21.27	21.43	3,315,161	+0.01(+0.03%)
Apr 01, 2014	21.56	21.61	21.29	21.42	5,060,608	-0.10(-0.48%)
Mar 31, 2014	21.31	21.64	21.27	21.52	2,526,195	+0.33(+1.56%)
Mar 28, 2014	21.23	21.28	21.12	21.19	2,693,079	-0.02(-0.10%)
Mar 27, 2014	21.02	21.23	20.91	21.21	2,345,803	+0.21(+0.98%)
Mar 26, 2014	21.10	21.21	20.98	21.01	3,025,446	-0.03(-0.14%)
Mar 25, 2014	21.06	21.14	20.83	21.04	2,973,562	+0.00(+0.00%)
Mar 24, 2014	21.05	21.19	20.91	21.04	3,055,737	+0.03(+0.14%)
Mar 21, 2014	20.98	21.22	20.93	21.01	3,161,038	+0.15(+0.74%)
Mar 20, 2014	20.85	20.87	20.63	20.85	1,884,730	-0.07(-0.35%)
Mar 19, 2014	21.30	21.31	20.85	20.93	2,083,508	-0.33(-1.56%)
Mar 18, 2014	21.35	21.40	21.25	21.26	2,573,736	-0.04(-0.17%)
Mar 17, 2014	21.21	21.38	21.10	21.30	1,531,641	+0.12(+0.59%)
Mar 14, 2014	21.00	21.27	20.93	21.17	3,337,165	+0.15(+0.73%)
Mar 13, 2014	20.71	21.11	20.69	21.02	4,527,040	+0.31(+1.49%)
Mar 12, 2014	20.34	20.74	20.32	20.71	2,497,980	+0.32(+1.55%)
Mar 11, 2014	20.49	20.52	20.30	20.39	2,568,534	-0.08(-0.40%)
Mar 10, 2014	20.53	20.57	20.37	20.47	2,339,341	-0.10(-0.46%)
Mar 07, 2014	20.57	20.58	20.35	20.57	2,700,032	-0.01(-0.07%)
Mar 06, 2014	20.76	20.79	20.57	20.58	2,491,637	-0.14(-0.67%)
Mar 05, 2014	20.96	20.98	20.67	20.72	2,436,039	-0.25(-1.19%)
Mar 04, 2014	20.93	21.03	20.88	20.97	2,714,228	+0.20(+0.96%)
Mar 03, 2014	20.80	20.90	20.71	20.77	2,925,620	-0.12(-0.60%)
Feb 28, 2014	20.81	20.98	20.79	20.90	2,565,646	+0.13(+0.64%)
Feb 27, 2014	20.84	20.99	20.68	20.77	2,236,551	-0.09(-0.42%)
Feb 26, 2014	21.07	21.13	20.83	20.85	1,488,581	-0.17(-0.80%)
Feb 25, 2014	20.91	21.13	20.82	21.02	2,756,097	+0.19(+0.92%)
Feb 24, 2014	20.98	21.08	20.83	20.83	2,435,616	-0.10(-0.49%)
Feb 21, 2014	21.05	21.19	20.92	20.93	2,773,153	-0.10(-0.45%)
Feb 20, 2014	20.89	21.10	20.88	21.03	2,209,741	+0.17(+0.81%)
Feb 19, 2014	20.91	21.13	20.79	20.86	3,210,860	-0.07(-0.32%)
Feb 18, 2014	21.02	21.05	20.87	20.93	2,210,255	-0.04(-0.21%)
Feb 14, 2014	20.70	20.97	20.97	20.97	2,090,141	+0.24(+1.17%)
Feb 13, 2014	20.49	20.74	20.48	20.73	1,908,510	+0.17(+0.82%)
Feb 12, 2014	20.55	20.64	20.46	20.56	1,632,884	+0.02(+0.11%)
Feb 11, 2014	20.23	20.55	20.17	20.54	3,287,817	+0.27(+1.34%)
Feb 10, 2014	20.01	20.27	19.87	20.27	2,730,256	+0.25(+1.25%)
Feb 07, 2014	19.91	20.02	19.78	20.02	2,935,498	+0.21(+1.08%)
Feb 06, 2014	19.80	19.94	19.71	19.80	3,355,673	+0.06(+0.30%)
Feb 05, 2014	19.85	19.86	19.71	19.74	3,658,676	-0.10(-0.52%)
Feb 04, 2014	20.07	20.07	19.69	19.85	4,541,998	-0.11(-0.55%)

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.