Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.43	21.25	20.37	21.03	2,355,971	+0.78(+3.88%)
Apr 29, 2014	20.25	20.44	20.21	20.24	2,220,555	+0.10(+0.52%)
Apr 28, 2014	20.12	20.25	19.99	20.14	1,251,647	+0.03(+0.17%)
Apr 25, 2014	19.86	20.17	19.82	20.10	898,423	+0.10(+0.52%)
Apr 24, 2014	20.07	20.07	19.86	20.00	735,050	+0.00(+0.00%)
Apr 23, 2014	20.14	20.15	20.00	20.00	915,671	-0.16(-0.81%)
Apr 22, 2014	20.32	20.33	20.13	20.16	1,000,158	-0.08(-0.37%)
Apr 21, 2014	20.22	20.31	20.17	20.24	576,253	+0.00(+0.00%)
Apr 17, 2014	20.23	20.24	20.24	20.24	861,404	+0.05(+0.26%)
Apr 16, 2014	20.03	20.22	20.02	20.18	1,634,621	+0.24(+1.19%)
Apr 15, 2014	19.82	19.99	19.77	19.94	1,324,434	+0.05(+0.26%)
Apr 14, 2014	19.85	19.96	19.74	19.89	1,413,954	+0.19(+0.94%)
Apr 11, 2014	20.03	20.11	19.67	19.71	1,570,920	-0.44(-2.19%)
Apr 10, 2014	20.34	20.47	20.15	20.15	1,592,996	-0.24(-1.20%)
Apr 09, 2014	20.42	20.44	20.18	20.39	1,260,545	+0.00(+0.00%)
Apr 08, 2014	20.39	20.43	20.28	20.39	1,003,047	+0.09(+0.43%)
Apr 07, 2014	20.32	20.42	20.27	20.31	2,022,752	-0.12(-0.57%)
Apr 04, 2014	20.51	20.53	20.38	20.42	2,111,072	+0.05(+0.26%)
Apr 03, 2014	20.32	20.51	20.29	20.37	2,215,769	+0.08(+0.37%)
Apr 02, 2014	20.15	20.32	20.08	20.29	1,421,415	+0.13(+0.63%)
Apr 01, 2014	19.89	20.17	19.85	20.17	1,105,041	+0.29(+1.46%)
Mar 31, 2014	19.90	19.98	19.85	19.88	930,351	+0.08(+0.41%)
Mar 28, 2014	19.79	19.94	19.75	19.79	769,475	+0.03(+0.15%)
Mar 27, 2014	19.78	19.85	19.63	19.76	873,093	-0.04(-0.21%)
Mar 26, 2014	19.97	20.00	19.78	19.81	1,062,909	-0.09(-0.44%)
Mar 25, 2014	19.93	20.01	19.83	19.89	1,605,057	+0.03(+0.15%)
Mar 24, 2014	19.86	20.01	19.81	19.86	1,424,752	-0.08(-0.38%)
Mar 21, 2014	19.67	19.99	19.57	19.94	1,894,100	+0.35(+1.81%)
Mar 20, 2014	19.76	19.86	19.56	19.58	2,439,989	-0.18(-0.91%)
Mar 19, 2014	19.71	19.93	19.63	19.76	1,675,531	-0.01(-0.06%)
Mar 18, 2014	19.65	19.92	19.58	19.78	1,439,507	+0.13(+0.65%)
Mar 17, 2014	19.50	19.74	19.50	19.65	1,349,922	+0.22(+1.14%)
Mar 14, 2014	19.47	19.62	19.30	19.43	1,168,770	-0.09(-0.45%)
Mar 13, 2014	19.61	19.71	19.44	19.51	1,279,356	-0.08(-0.39%)
Mar 12, 2014	19.57	19.67	19.46	19.59	1,329,521	-0.16(-0.79%)
Mar 11, 2014	19.82	19.93	19.71	19.75	1,021,540	-0.10(-0.53%)
Mar 10, 2014	19.77	19.92	19.77	19.85	771,592	-0.01(-0.03%)
Mar 07, 2014	19.99	20.01	19.79	19.86	1,103,804	-0.16(-0.78%)
Mar 06, 2014	20.05	20.10	19.94	20.01	1,100,238	+0.03(+0.15%)
Mar 05, 2014	19.85	20.00	19.78	19.99	961,156	+0.14(+0.70%)
Mar 04, 2014	19.80	19.95	19.79	19.85	1,505,868	+0.11(+0.56%)
Mar 03, 2014	19.83	19.89	19.61	19.74	1,738,449	-0.22(-1.11%)
Feb 28, 2014	20.00	20.12	19.91	19.96	1,572,240	-0.03(-0.15%)
Feb 27, 2014	19.96	20.08	19.79	19.99	1,274,209	-0.03(-0.17%)
Feb 26, 2014	20.15	20.23	20.00	20.02	917,175	-0.13(-0.63%)
Feb 25, 2014	20.25	20.30	20.07	20.15	2,071,788	-0.09(-0.43%)
Feb 24, 2014	20.02	20.35	20.02	20.24	1,759,017	+0.21(+1.04%)
Feb 21, 2014	19.94	20.08	19.90	20.03	1,487,762	+0.08(+0.38%)
Feb 20, 2014	19.81	20.01	19.72	19.95	1,950,541	+0.42(+2.16%)
Feb 19, 2014	19.58	19.75	19.51	19.53	1,767,065	-0.13(-0.67%)
Feb 18, 2014	19.55	19.79	19.51	19.66	2,114,275	+0.14(+0.70%)
Feb 14, 2014	19.41	19.52	19.52	19.52	1,521,848	-0.02(-0.12%)
Feb 13, 2014	19.40	19.64	19.13	19.55	2,268,613	+0.01(+0.03%)
Feb 12, 2014	20.01	20.04	19.47	19.54	4,672,542	-1.30(-6.23%)
Feb 11, 2014	20.65	20.96	20.54	20.84	1,719,076	+0.24(+1.19%)
Feb 10, 2014	20.66	20.73	20.53	20.59	1,562,695	-0.05(-0.22%)
Feb 07, 2014	20.79	20.91	20.63	20.64	1,283,163	+0.02(+0.11%)
Feb 06, 2014	20.27	20.71	20.17	20.62	1,705,064	+0.33(+1.63%)
Feb 05, 2014	20.13	20.37	20.10	20.29	1,259,848	+0.11(+0.54%)
Feb 04, 2014	20.33	20.33	20.04	20.18	1,602,597	-0.05(-0.22%)

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.