Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.99	20.00	19.52	19.90	1,402,189	-0.09(-0.44%)
Apr 29, 2014	19.71	20.28	19.59	19.99	539,360	+0.35(+1.78%)
Apr 28, 2014	19.94	20.14	19.45	19.64	864,878	-0.29(-1.45%)
Apr 25, 2014	19.88	20.25	19.73	19.93	613,147	-0.09(-0.44%)
Apr 24, 2014	20.15	20.29	19.94	20.01	540,078	-0.04(-0.22%)
Apr 23, 2014	20.13	20.24	20.01	20.06	1,499,402	-0.12(-0.61%)
Apr 22, 2014	20.00	20.27	19.88	20.18	985,226	+0.17(+0.83%)
Apr 21, 2014	20.18	20.23	19.75	20.01	419,784	-0.05(-0.26%)
Apr 17, 2014	20.09	20.07	20.07	20.07	1,025,809	-0.08(-0.39%)
Apr 16, 2014	20.57	20.70	20.02	20.15	1,622,531	+0.28(+1.41%)
Apr 15, 2014	19.65	19.94	19.47	19.87	2,942,659	+0.41(+2.11%)
Apr 14, 2014	19.69	19.74	19.24	19.45	1,450,866	-0.05(-0.27%)
Apr 11, 2014	19.80	19.86	19.29	19.51	1,620,498	-0.37(-1.85%)
Apr 10, 2014	19.90	20.29	19.79	19.87	1,226,296	-0.08(-0.39%)
Apr 09, 2014	19.68	20.14	19.67	19.95	1,502,089	+0.18(+0.93%)
Apr 08, 2014	19.63	19.95	19.52	19.77	2,245,634	+0.10(+0.49%)
Apr 07, 2014	20.03	20.22	19.54	19.67	1,556,997	-0.45(-2.22%)
Apr 04, 2014	20.86	20.86	20.07	20.12	1,276,154	-0.69(-3.32%)
Apr 03, 2014	21.02	21.17	20.50	20.81	2,606,653	-0.29(-1.37%)
Apr 02, 2014	21.00	21.20	20.98	21.10	1,198,365	+0.10(+0.46%)
Apr 01, 2014	21.17	21.22	20.91	21.00	1,403,845	-0.07(-0.33%)
Mar 31, 2014	20.70	21.07	20.68	21.07	7,227,101	+0.51(+2.47%)
Mar 28, 2014	20.27	20.79	20.27	20.57	1,453,079	+0.34(+1.69%)
Mar 27, 2014	20.05	20.49	19.96	20.22	1,162,884	-0.03(-0.13%)
Mar 26, 2014	20.30	20.97	20.09	20.25	1,134,095	-0.02(-0.09%)
Mar 25, 2014	20.42	20.74	19.65	20.27	4,412,689	-0.07(-0.34%)
Mar 24, 2014	21.05	21.34	20.22	20.34	2,445,111	-0.69(-3.29%)
Mar 21, 2014	21.45	21.54	20.89	21.03	5,278,796	-0.30(-1.39%)
Mar 20, 2014	21.59	21.79	21.22	21.33	1,694,129	-0.30(-1.38%)
Mar 19, 2014	21.97	22.05	21.45	21.62	1,538,480	-0.04(-0.20%)
Mar 18, 2014	21.15	21.96	20.84	21.67	1,459,140	+0.61(+2.91%)
Mar 17, 2014	21.53	21.61	20.43	21.06	3,295,993	+0.77(+3.80%)
Mar 14, 2014	20.01	20.42	19.38	20.29	3,018,703	+0.28(+1.40%)
Mar 13, 2014	20.81	20.96	19.82	20.01	3,698,048	-0.88(-4.19%)
Mar 12, 2014	20.82	21.09	20.61	20.88	1,885,637	-0.07(-0.33%)
Mar 11, 2014	21.44	21.46	20.50	20.95	2,561,909	-0.39(-1.80%)
Mar 10, 2014	21.45	21.62	21.24	21.34	1,218,193	-0.05(-0.25%)
Mar 07, 2014	21.79	21.84	21.39	21.39	2,024,786	-0.25(-1.17%)
Mar 06, 2014	21.83	21.97	21.34	21.64	2,451,750	-0.24(-1.08%)
Mar 05, 2014	22.28	22.61	21.57	21.88	1,565,346	-0.45(-2.00%)
Mar 04, 2014	22.95	23.08	22.28	22.32	1,470,461	-0.34(-1.51%)
Mar 03, 2014	22.11	22.72	21.81	22.67	1,057,241	+0.50(+2.25%)
Feb 28, 2014	21.82	22.44	21.82	22.17	862,499	+0.39(+1.81%)
Feb 27, 2014	21.74	21.99	21.37	21.77	872,774	+0.02(+0.08%)
Feb 26, 2014	21.95	22.03	21.66	21.76	558,606	-0.18(-0.80%)
Feb 25, 2014	22.10	22.30	21.83	21.93	2,143,985	-0.19(-0.87%)
Feb 24, 2014	22.15	22.32	21.96	22.12	624,836	-0.06(-0.28%)
Feb 21, 2014	22.58	22.58	22.11	22.18	540,113	-0.07(-0.31%)
Feb 20, 2014	22.11	22.35	22.02	22.25	670,622	+0.06(+0.28%)
Feb 19, 2014	22.53	22.53	22.04	22.19	350,482	-0.12(-0.55%)
Feb 18, 2014	22.25	22.48	22.11	22.32	545,301	+0.08(+0.35%)
Feb 14, 2014	22.29	22.24	22.24	22.24	624,033	-0.07(-0.31%)
Feb 13, 2014	21.88	22.32	21.73	22.31	805,427	+0.20(+0.91%)
Feb 12, 2014	22.15	22.25	21.92	22.11	357,785	-0.11(-0.47%)
Feb 11, 2014	21.91	22.26	21.83	22.21	393,164	+0.14(+0.63%)
Feb 10, 2014	21.97	22.07	21.67	22.07	754,971	+0.12(+0.56%)
Feb 07, 2014	21.48	21.96	21.27	21.95	957,685	+0.32(+1.46%)
Feb 06, 2014	22.23	22.23	21.55	21.63	1,315,420	-0.49(-2.22%)
Feb 05, 2014	21.97	22.32	21.85	22.12	886,167	+0.09(+0.40%)
Feb 04, 2014	22.05	22.28	21.67	22.04	1,098,660	-0.06(-0.28%)

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.