Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.27	21.09	20.22	20.87	2,373,998	+0.78(+3.88%)
Apr 29, 2014	20.09	20.28	20.05	20.09	2,237,546	+0.10(+0.52%)
Apr 28, 2014	19.97	20.09	19.83	19.98	1,261,224	+0.03(+0.17%)
Apr 25, 2014	19.71	20.01	19.67	19.95	905,297	+0.10(+0.52%)
Apr 24, 2014	19.91	19.91	19.71	19.85	740,674	+0.00(+0.00%)
Apr 23, 2014	19.99	20.00	19.85	19.85	922,678	-0.16(-0.81%)
Apr 22, 2014	20.17	20.17	19.98	20.01	1,007,811	-0.08(-0.37%)
Apr 21, 2014	20.07	20.15	20.01	20.08	580,662	+0.00(+0.00%)
Apr 17, 2014	20.08	20.08	20.08	20.08	867,995	+0.05(+0.26%)
Apr 16, 2014	19.87	20.06	19.87	20.03	1,647,128	+0.24(+1.19%)
Apr 15, 2014	19.67	19.83	19.62	19.79	1,334,568	+0.05(+0.26%)
Apr 14, 2014	19.70	19.81	19.59	19.74	1,424,773	+0.18(+0.94%)
Apr 11, 2014	19.87	19.95	19.52	19.56	1,582,941	-0.44(-2.19%)
Apr 10, 2014	20.19	20.32	20.00	20.00	1,605,185	-0.24(-1.20%)
Apr 09, 2014	20.27	20.28	20.03	20.24	1,270,190	+0.00(+0.00%)
Apr 08, 2014	20.23	20.27	20.12	20.24	1,010,722	+0.09(+0.43%)
Apr 07, 2014	20.16	20.27	20.12	20.15	2,038,229	-0.12(-0.57%)
Apr 04, 2014	20.36	20.37	20.23	20.27	2,127,226	+0.05(+0.26%)
Apr 03, 2014	20.16	20.35	20.14	20.21	2,232,724	+0.08(+0.37%)
Apr 02, 2014	20.00	20.17	19.93	20.14	1,432,292	+0.13(+0.63%)
Apr 01, 2014	19.74	20.02	19.70	20.01	1,113,496	+0.29(+1.46%)
Mar 31, 2014	19.75	19.83	19.70	19.72	937,470	+0.08(+0.41%)
Mar 28, 2014	19.64	19.79	19.60	19.64	775,363	+0.03(+0.15%)
Mar 27, 2014	19.63	19.70	19.48	19.61	879,774	-0.04(-0.21%)
Mar 26, 2014	19.82	19.85	19.63	19.66	1,071,042	-0.09(-0.44%)
Mar 25, 2014	19.78	19.86	19.68	19.74	1,617,338	+0.03(+0.15%)
Mar 24, 2014	19.71	19.86	19.66	19.71	1,435,654	-0.07(-0.38%)
Mar 21, 2014	19.52	19.83	19.42	19.79	1,908,594	+0.35(+1.81%)
Mar 20, 2014	19.61	19.71	19.41	19.44	2,458,660	-0.18(-0.91%)
Mar 19, 2014	19.56	19.78	19.48	19.61	1,688,352	-0.01(-0.06%)
Mar 18, 2014	19.50	19.77	19.44	19.63	1,450,522	+0.13(+0.65%)
Mar 17, 2014	19.35	19.59	19.35	19.50	1,360,251	+0.22(+1.14%)
Mar 14, 2014	19.32	19.47	19.15	19.28	1,177,714	-0.09(-0.45%)
Mar 13, 2014	19.46	19.56	19.29	19.37	1,289,145	-0.08(-0.39%)
Mar 12, 2014	19.42	19.52	19.31	19.44	1,339,694	-0.16(-0.79%)
Mar 11, 2014	19.67	19.78	19.56	19.60	1,029,357	-0.10(-0.53%)
Mar 10, 2014	19.62	19.77	19.62	19.70	777,496	-0.01(-0.03%)
Mar 07, 2014	19.84	19.86	19.64	19.71	1,112,250	-0.16(-0.78%)
Mar 06, 2014	19.90	19.94	19.79	19.86	1,108,657	+0.03(+0.15%)
Mar 05, 2014	19.70	19.85	19.63	19.83	968,510	+0.14(+0.70%)
Mar 04, 2014	19.65	19.80	19.64	19.70	1,517,390	+0.11(+0.56%)
Mar 03, 2014	19.68	19.74	19.46	19.59	1,751,751	-0.22(-1.11%)
Feb 28, 2014	19.85	19.97	19.76	19.80	1,584,271	-0.03(-0.15%)
Feb 27, 2014	19.80	19.93	19.64	19.83	1,283,959	-0.03(-0.17%)
Feb 26, 2014	20.00	20.08	19.85	19.87	924,193	-0.13(-0.63%)
Feb 25, 2014	20.09	20.15	19.91	20.00	2,087,641	-0.09(-0.43%)
Feb 24, 2014	19.87	20.19	19.87	20.08	1,772,476	+0.21(+1.05%)
Feb 21, 2014	19.79	19.93	19.75	19.87	1,499,146	+0.07(+0.38%)
Feb 20, 2014	19.66	19.86	19.57	19.80	1,965,466	+0.42(+2.16%)
Feb 19, 2014	19.43	19.60	19.36	19.38	1,780,586	-0.13(-0.67%)
Feb 18, 2014	19.40	19.64	19.36	19.51	2,130,453	+0.14(+0.70%)
Feb 14, 2014	19.26	19.38	19.38	19.38	1,533,493	-0.02(-0.12%)
Feb 13, 2014	19.25	19.49	18.99	19.40	2,285,972	+0.01(+0.03%)
Feb 12, 2014	19.86	19.88	19.32	19.39	4,708,295	-1.29(-6.23%)
Feb 11, 2014	20.49	20.80	20.39	20.68	1,732,229	+0.24(+1.19%)
Feb 10, 2014	20.50	20.57	20.38	20.44	1,574,652	-0.05(-0.22%)
Feb 07, 2014	20.63	20.75	20.47	20.48	1,292,981	+0.02(+0.11%)
Feb 06, 2014	20.12	20.56	20.02	20.46	1,718,110	+0.33(+1.63%)
Feb 05, 2014	19.97	20.21	19.95	20.13	1,269,488	+0.11(+0.54%)
Feb 04, 2014	20.17	20.17	19.88	20.03	1,614,859	-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.