Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.42	21.24	20.37	21.02	2,356,591	+0.78(+3.88%)
Apr 29, 2014	20.24	20.43	20.20	20.24	2,221,140	+0.10(+0.52%)
Apr 28, 2014	20.11	20.24	19.98	20.13	1,251,976	+0.03(+0.17%)
Apr 25, 2014	19.86	20.16	19.81	20.10	898,659	+0.10(+0.52%)
Apr 24, 2014	20.06	20.06	19.86	19.99	735,243	+0.00(+0.00%)
Apr 23, 2014	20.14	20.14	19.99	19.99	915,912	-0.16(-0.81%)
Apr 22, 2014	20.32	20.32	20.13	20.15	1,000,421	-0.08(-0.37%)
Apr 21, 2014	20.22	20.30	20.16	20.23	576,404	+0.00(+0.00%)
Apr 17, 2014	20.22	20.23	20.23	20.23	861,631	+0.05(+0.26%)
Apr 16, 2014	20.02	20.21	20.02	20.18	1,635,051	+0.24(+1.19%)
Apr 15, 2014	19.82	19.98	19.77	19.94	1,324,783	+0.05(+0.26%)
Apr 14, 2014	19.84	19.96	19.73	19.89	1,414,326	+0.19(+0.94%)
Apr 11, 2014	20.02	20.10	19.67	19.70	1,571,334	-0.44(-2.19%)
Apr 10, 2014	20.33	20.47	20.14	20.14	1,593,415	-0.24(-1.20%)
Apr 09, 2014	20.42	20.43	20.18	20.39	1,260,877	+0.00(+0.00%)
Apr 08, 2014	20.38	20.42	20.27	20.39	1,003,311	+0.09(+0.43%)
Apr 07, 2014	20.31	20.42	20.27	20.30	2,023,284	-0.12(-0.57%)
Apr 04, 2014	20.51	20.52	20.38	20.42	2,111,628	+0.05(+0.26%)
Apr 03, 2014	20.31	20.50	20.29	20.36	2,216,353	+0.08(+0.37%)
Apr 02, 2014	20.15	20.32	20.08	20.29	1,421,790	+0.13(+0.63%)
Apr 01, 2014	19.88	20.17	19.84	20.16	1,105,332	+0.29(+1.46%)
Mar 31, 2014	19.89	19.97	19.84	19.87	930,596	+0.08(+0.41%)
Mar 28, 2014	19.78	19.93	19.74	19.79	769,678	+0.03(+0.15%)
Mar 27, 2014	19.78	19.84	19.62	19.76	873,323	-0.04(-0.21%)
Mar 26, 2014	19.97	20.00	19.77	19.80	1,063,188	-0.09(-0.44%)
Mar 25, 2014	19.93	20.00	19.82	19.89	1,605,479	+0.03(+0.15%)
Mar 24, 2014	19.86	20.00	19.81	19.86	1,425,127	-0.08(-0.38%)
Mar 21, 2014	19.66	19.98	19.57	19.93	1,894,599	+0.35(+1.81%)
Mar 20, 2014	19.75	19.85	19.55	19.58	2,440,632	-0.18(-0.91%)
Mar 19, 2014	19.71	19.92	19.63	19.76	1,675,973	-0.01(-0.06%)
Mar 18, 2014	19.64	19.92	19.58	19.77	1,439,886	+0.13(+0.65%)
Mar 17, 2014	19.49	19.73	19.49	19.64	1,350,277	+0.22(+1.14%)
Mar 14, 2014	19.46	19.61	19.29	19.42	1,169,078	-0.09(-0.45%)
Mar 13, 2014	19.61	19.70	19.44	19.51	1,279,693	-0.08(-0.39%)
Mar 12, 2014	19.57	19.66	19.46	19.59	1,329,871	-0.16(-0.79%)
Mar 11, 2014	19.82	19.93	19.70	19.74	1,021,809	-0.10(-0.53%)
Mar 10, 2014	19.77	19.92	19.77	19.85	771,795	-0.01(-0.03%)
Mar 07, 2014	19.99	20.00	19.79	19.85	1,104,094	-0.16(-0.78%)
Mar 06, 2014	20.04	20.09	19.94	20.01	1,100,528	+0.03(+0.15%)
Mar 05, 2014	19.85	20.00	19.77	19.98	961,409	+0.14(+0.70%)
Mar 04, 2014	19.79	19.95	19.78	19.84	1,506,264	+0.11(+0.56%)
Mar 03, 2014	19.83	19.89	19.60	19.73	1,738,906	-0.22(-1.11%)
Feb 28, 2014	20.00	20.11	19.90	19.95	1,572,654	-0.03(-0.15%)
Feb 27, 2014	19.95	20.07	19.79	19.98	1,274,545	-0.03(-0.17%)
Feb 26, 2014	20.14	20.22	20.00	20.02	917,417	-0.13(-0.63%)
Feb 25, 2014	20.24	20.29	20.06	20.14	2,072,333	-0.09(-0.43%)
Feb 24, 2014	20.02	20.34	20.02	20.23	1,759,480	+0.21(+1.04%)
Feb 21, 2014	19.93	20.08	19.89	20.02	1,488,154	+0.08(+0.38%)
Feb 20, 2014	19.81	20.00	19.71	19.95	1,951,054	+0.42(+2.16%)
Feb 19, 2014	19.57	19.75	19.50	19.52	1,767,530	-0.13(-0.67%)
Feb 18, 2014	19.55	19.78	19.51	19.66	2,114,831	+0.14(+0.70%)
Feb 14, 2014	19.40	19.52	19.52	19.52	1,522,249	-0.02(-0.12%)
Feb 13, 2014	19.39	19.63	19.13	19.54	2,269,210	+0.01(+0.03%)
Feb 12, 2014	20.00	20.03	19.46	19.54	4,673,771	-1.30(-6.23%)
Feb 11, 2014	20.64	20.95	20.54	20.83	1,719,528	+0.24(+1.19%)
Feb 10, 2014	20.65	20.72	20.53	20.59	1,563,106	-0.05(-0.22%)
Feb 07, 2014	20.78	20.90	20.62	20.63	1,283,500	+0.02(+0.11%)
Feb 06, 2014	20.26	20.71	20.17	20.61	1,705,512	+0.33(+1.63%)
Feb 05, 2014	20.12	20.36	20.09	20.28	1,260,179	+0.11(+0.54%)
Feb 04, 2014	20.32	20.32	20.03	20.17	1,603,018	-0.05(-0.23%)

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.