Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.26	20.80	20.03	20.72	688,838	+0.35(+1.73%)
Apr 29, 2014	20.20	20.66	20.14	20.37	626,654	+0.33(+1.63%)
Apr 28, 2014	20.57	20.63	19.88	20.05	561,019	-0.43(-2.09%)
Apr 25, 2014	20.63	20.76	20.36	20.47	454,542	-0.26(-1.25%)
Apr 24, 2014	20.70	20.79	20.31	20.73	475,276	+0.18(+0.90%)
Apr 23, 2014	21.05	21.13	20.52	20.55	618,853	-0.59(-2.77%)
Apr 22, 2014	20.77	21.21	20.77	21.13	268,510	+0.34(+1.65%)
Apr 21, 2014	20.78	21.03	20.74	20.79	349,631	-0.01(-0.04%)
Apr 17, 2014	21.11	20.80	20.80	20.80	439,066	-0.28(-1.35%)
Apr 16, 2014	20.95	21.15	20.85	21.08	382,256	+0.20(+0.96%)
Apr 15, 2014	21.11	21.24	20.55	20.88	543,334	-0.10(-0.48%)
Apr 14, 2014	20.90	21.12	20.82	20.98	470,537	+0.34(+1.62%)
Apr 11, 2014	20.96	21.16	20.62	20.65	515,622	-0.53(-2.49%)
Apr 10, 2014	21.65	21.71	21.08	21.18	650,349	-0.43(-1.98%)
Apr 09, 2014	21.29	21.62	21.09	21.60	514,463	+0.34(+1.58%)
Apr 08, 2014	21.30	21.44	21.03	21.27	1,078,128	-0.10(-0.47%)
Apr 07, 2014	21.73	21.80	21.13	21.37	656,764	-0.42(-1.92%)
Apr 04, 2014	22.36	22.48	21.70	21.79	471,460	-0.51(-2.29%)
Apr 03, 2014	22.42	22.59	22.21	22.30	508,065	-0.11(-0.49%)
Apr 02, 2014	22.44	22.71	22.22	22.41	882,108	+0.06(+0.26%)
Apr 01, 2014	21.94	22.41	21.90	22.35	624,821	+0.50(+2.30%)
Mar 31, 2014	21.70	22.01	21.55	21.85	447,935	+0.23(+1.05%)
Mar 28, 2014	21.71	22.06	21.51	21.62	620,685	-0.10(-0.46%)
Mar 27, 2014	22.10	22.10	21.29	21.72	1,034,118	-0.33(-1.48%)
Mar 26, 2014	21.92	22.43	21.28	22.05	1,831,166	+0.31(+1.43%)
Mar 25, 2014	21.94	21.94	21.53	21.74	464,746	-0.11(-0.50%)
Mar 24, 2014	22.00	22.03	21.40	21.85	577,138	-0.12(-0.53%)
Mar 21, 2014	21.13	22.48	21.13	21.96	774,230	-0.21(-0.94%)
Mar 20, 2014	21.86	22.25	21.80	22.17	491,205	+0.24(+1.11%)
Mar 19, 2014	22.23	22.32	21.87	21.93	720,573	-0.36(-1.62%)
Mar 18, 2014	21.93	22.37	21.89	22.29	604,605	+0.34(+1.56%)
Mar 17, 2014	21.82	22.05	21.73	21.95	665,894	+0.30(+1.39%)
Mar 14, 2014	21.48	21.71	21.34	21.65	517,672	+0.10(+0.46%)
Mar 13, 2014	21.80	21.84	21.50	21.55	727,322	-0.20(-0.92%)
Mar 12, 2014	21.45	21.81	21.38	21.75	582,599	+0.22(+1.05%)
Mar 11, 2014	21.80	21.86	21.45	21.52	384,877	-0.25(-1.15%)
Mar 10, 2014	21.74	21.87	21.58	21.77	376,126	+0.02(+0.08%)
Mar 07, 2014	21.50	21.81	21.34	21.75	652,997	+0.37(+1.75%)
Mar 06, 2014	21.66	21.69	21.33	21.38	962,678	-0.22(-1.04%)
Mar 05, 2014	21.91	22.09	21.47	21.60	855,065	-0.40(-1.82%)
Mar 04, 2014	22.08	22.25	21.95	22.00	783,324	+0.20(+0.92%)
Mar 03, 2014	21.85	21.95	21.63	21.80	442,525	-0.22(-1.02%)
Feb 28, 2014	21.91	22.35	21.70	22.03	603,342	+0.16(+0.72%)
Feb 27, 2014	21.72	21.89	21.46	21.87	796,648	+0.04(+0.19%)
Feb 26, 2014	21.63	22.02	21.60	21.83	883,982	+0.22(+1.04%)
Feb 25, 2014	21.91	22.33	21.15	21.60	1,807,672	-0.27(-1.22%)
Feb 24, 2014	21.71	22.10	21.57	21.87	1,299,066	+0.28(+1.31%)
Feb 21, 2014	21.93	22.07	21.56	21.59	905,451	-0.36(-1.63%)
Feb 20, 2014	21.28	22.08	21.15	21.95	2,113,514	+0.70(+3.29%)
Feb 19, 2014	21.16	21.47	20.99	21.25	776,379	+0.05(+0.24%)
Feb 18, 2014	21.25	21.34	21.10	21.20	499,891	-0.11(-0.51%)
Feb 14, 2014	21.05	21.30	21.30	21.30	585,698	+0.19(+0.91%)
Feb 13, 2014	20.47	21.13	20.44	21.11	628,776	+0.43(+2.09%)
Feb 12, 2014	21.04	21.29	20.60	20.68	620,774	-0.35(-1.66%)
Feb 11, 2014	21.00	21.27	20.93	21.03	814,699	+0.01(+0.04%)
Feb 10, 2014	21.15	21.18	20.69	21.02	1,382,707	+0.72(+3.53%)
Feb 07, 2014	20.08	20.35	19.96	20.30	1,212,702	+0.50(+2.52%)
Feb 06, 2014	19.41	19.84	19.41	19.81	1,013,414	+0.47(+2.41%)
Feb 05, 2014	19.26	19.43	19.05	19.34	1,330,103	-0.06(-0.30%)
Feb 04, 2014	19.66	19.79	19.35	19.40	1,002,904	-0.12(-0.60%)

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.