Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.95	21.63	20.66	21.60	239,757	+0.65(+3.10%)
Apr 29, 2014	21.18	21.28	20.77	20.95	134,940	-0.08(-0.38%)
Apr 28, 2014	21.80	21.80	20.69	21.03	239,427	-0.75(-3.44%)
Apr 25, 2014	22.28	22.35	21.49	21.78	212,688	-0.57(-2.55%)
Apr 24, 2014	22.06	22.67	21.78	22.35	281,665	+0.41(+1.87%)
Apr 23, 2014	21.89	22.12	21.73	21.94	273,067	+0.02(+0.09%)
Apr 22, 2014	21.31	22.10	21.31	21.92	158,619	+0.64(+3.01%)
Apr 21, 2014	21.01	21.30	20.79	21.28	153,791	+0.17(+0.81%)
Apr 17, 2014	20.70	21.11	21.11	21.11	223,700	+0.39(+1.88%)
Apr 16, 2014	20.62	20.75	20.38	20.72	83,312	+0.28(+1.37%)
Apr 15, 2014	20.38	20.47	19.58	20.44	192,713	+0.16(+0.79%)
Apr 14, 2014	20.40	20.60	19.92	20.28	205,000	+0.01(+0.05%)
Apr 11, 2014	20.37	20.84	20.00	20.27	169,565	-0.29(-1.41%)
Apr 10, 2014	21.11	21.11	20.47	20.56	138,582	-0.57(-2.70%)
Apr 09, 2014	20.49	21.22	20.46	21.13	166,668	+0.65(+3.17%)
Apr 08, 2014	20.30	20.56	20.22	20.48	251,186	+0.17(+0.84%)
Apr 07, 2014	20.66	20.85	20.27	20.31	336,213	-0.32(-1.55%)
Apr 04, 2014	21.10	21.23	20.48	20.63	215,849	-0.39(-1.86%)
Apr 03, 2014	21.22	21.37	20.64	21.02	212,839	-0.10(-0.47%)
Apr 02, 2014	20.47	21.20	20.17	21.12	532,492	+0.63(+3.07%)
Apr 01, 2014	20.74	20.87	20.38	20.49	3,813,567	-0.28(-1.35%)
Mar 31, 2014	20.50	20.86	20.43	20.77	356,814	+0.39(+1.91%)
Mar 28, 2014	20.50	20.58	20.31	20.38	374,717	-0.12(-0.59%)
Mar 27, 2014	20.37	20.90	20.37	20.50	626,319	+0.86(+4.38%)
Mar 26, 2014	20.12	20.12	19.62	19.64	124,723	-0.31(-1.55%)
Mar 25, 2014	20.23	20.43	19.81	19.95	59,840	-0.13(-0.65%)
Mar 24, 2014	20.35	20.42	19.67	20.08	84,663	-0.16(-0.79%)
Mar 21, 2014	20.69	21.00	20.23	20.24	260,083	-0.38(-1.84%)
Mar 20, 2014	20.13	20.71	20.04	20.62	136,666	+0.52(+2.59%)
Mar 19, 2014	19.75	20.10	19.63	20.10	85,004	+0.27(+1.36%)
Mar 18, 2014	19.96	20.29	19.77	19.83	99,256	-0.06(-0.30%)
Mar 17, 2014	19.83	20.16	19.70	19.89	88,491	+0.19(+0.96%)
Mar 14, 2014	19.19	19.86	18.81	19.70	107,558	+0.46(+2.39%)
Mar 13, 2014	19.87	19.87	19.06	19.24	119,067	-0.55(-2.78%)
Mar 12, 2014	19.30	19.83	19.28	19.79	99,185	+0.42(+2.17%)
Mar 11, 2014	20.09	20.15	19.18	19.37	171,033	-0.64(-3.20%)
Mar 10, 2014	20.18	20.22	19.54	20.01	61,136	-0.21(-1.04%)
Mar 07, 2014	20.35	20.36	20.01	20.22	70,160	+0.05(+0.25%)
Mar 06, 2014	20.34	20.65	20.10	20.17	140,251	-0.18(-0.88%)
Mar 05, 2014	20.41	20.45	20.25	20.35	85,815	-0.14(-0.68%)
Mar 04, 2014	19.70	20.54	19.70	20.49	283,013	+0.95(+4.86%)
Mar 03, 2014	19.32	19.65	19.08	19.54	141,347	+0.12(+0.62%)
Feb 28, 2014	18.97	19.60	18.90	19.42	178,214	+0.45(+2.37%)
Feb 27, 2014	18.88	19.02	18.75	18.97	151,166	-0.01(-0.05%)
Feb 26, 2014	18.79	19.34	18.73	18.98	102,698	+0.19(+1.01%)
Feb 25, 2014	18.83	19.00	18.77	18.79	127,490	-0.05(-0.27%)
Feb 24, 2014	18.91	19.15	18.83	18.84	80,151	-0.17(-0.89%)
Feb 21, 2014	18.80	19.04	18.71	19.01	158,933	+0.24(+1.28%)
Feb 20, 2014	18.76	18.82	18.65	18.77	165,261	+0.07(+0.37%)
Feb 19, 2014	18.75	18.94	18.58	18.70	125,418	-0.05(-0.27%)
Feb 18, 2014	18.74	18.87	18.57	18.75	112,113	+0.01(+0.05%)
Feb 14, 2014	18.29	18.74	18.74	18.74	138,500	+0.48(+2.63%)
Feb 13, 2014	17.76	18.41	17.76	18.26	182,496	+0.29(+1.61%)
Feb 12, 2014	17.85	18.00	17.72	17.97	129,301	+0.11(+0.62%)
Feb 11, 2014	17.19	17.92	17.15	17.86	187,449	+0.68(+3.96%)
Feb 10, 2014	17.47	17.47	17.13	17.18	130,310	-0.22(-1.26%)
Feb 07, 2014	17.32	17.52	17.07	17.40	163,605	+0.12(+0.69%)
Feb 06, 2014	16.91	17.31	16.91	17.28	169,774	+0.37(+2.19%)
Feb 05, 2014	17.00	17.13	16.78	16.91	217,446	-0.09(-0.53%)
Feb 04, 2014	17.50	17.55	16.56	17.00	635,539	-1.42(-7.71%)

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.