Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.41	22.55	22.30	22.39	1,125,119	-0.00(-0.02%)
Apr 29, 2014	22.46	22.58	22.38	22.39	971,984	-0.06(-0.26%)
Apr 28, 2014	22.25	22.50	22.20	22.45	1,002,174	+0.23(+1.01%)
Apr 25, 2014	22.14	22.28	22.10	22.23	1,374,544	+0.06(+0.26%)
Apr 24, 2014	22.26	22.38	22.12	22.17	1,271,993	-0.01(-0.04%)
Apr 23, 2014	22.06	22.37	22.06	22.18	1,349,782	+0.04(+0.17%)
Apr 22, 2014	21.98	22.18	21.94	22.14	1,309,442	+0.21(+0.94%)
Apr 21, 2014	21.96	22.06	21.77	21.93	1,033,763	+0.01(+0.07%)
Apr 17, 2014	22.08	21.92	21.92	21.92	2,499,106	-0.19(-0.87%)
Apr 16, 2014	21.94	22.13	21.89	22.11	1,615,892	+0.29(+1.34%)
Apr 15, 2014	21.68	21.91	21.68	21.82	1,567,205	+0.14(+0.64%)
Apr 14, 2014	21.63	21.81	21.53	21.68	1,188,529	+0.22(+1.03%)
Apr 11, 2014	21.47	21.66	21.42	21.46	1,112,381	-0.09(-0.42%)
Apr 10, 2014	21.78	21.91	21.47	21.55	2,963,991	-0.06(-0.27%)
Apr 09, 2014	21.75	21.82	21.48	21.61	1,238,140	-0.10(-0.44%)
Apr 08, 2014	21.61	21.80	21.48	21.70	1,054,863	+0.07(+0.33%)
Apr 07, 2014	21.70	21.83	21.61	21.63	1,110,600	-0.08(-0.38%)
Apr 04, 2014	21.95	22.23	21.68	21.71	1,179,194	-0.09(-0.42%)
Apr 03, 2014	21.73	21.85	21.70	21.80	823,399	+0.05(+0.24%)
Apr 02, 2014	21.73	21.79	21.62	21.75	1,241,464	+0.00(+0.02%)
Apr 01, 2014	21.93	22.01	21.57	21.75	1,127,984	-0.12(-0.57%)
Mar 31, 2014	21.55	21.95	21.55	21.87	1,823,250	+0.39(+1.81%)
Mar 28, 2014	21.68	21.68	21.36	21.48	972,549	-0.10(-0.44%)
Mar 27, 2014	21.31	21.63	21.25	21.58	1,074,513	+0.27(+1.28%)
Mar 26, 2014	21.42	21.55	21.29	21.31	1,018,925	-0.10(-0.45%)
Mar 25, 2014	21.56	21.67	21.38	21.40	946,870	-0.11(-0.49%)
Mar 24, 2014	21.40	21.62	21.30	21.51	877,902	+0.16(+0.76%)
Mar 21, 2014	21.43	21.58	21.28	21.34	2,113,423	-0.01(-0.07%)
Mar 20, 2014	21.46	21.48	21.31	21.36	576,200	-0.11(-0.51%)
Mar 19, 2014	21.63	21.70	21.39	21.47	935,736	-0.14(-0.67%)
Mar 18, 2014	21.57	21.81	21.52	21.61	965,901	+0.07(+0.33%)
Mar 17, 2014	21.53	21.69	21.47	21.54	908,474	+0.05(+0.25%)
Mar 14, 2014	21.35	21.60	21.23	21.49	784,718	+0.10(+0.45%)
Mar 13, 2014	21.18	21.44	21.14	21.39	1,003,100	+0.28(+1.34%)
Mar 12, 2014	21.04	21.16	21.00	21.11	1,458,494	+0.00(+0.01%)
Mar 11, 2014	21.27	21.35	21.06	21.11	1,056,168	-0.18(-0.83%)
Mar 10, 2014	21.21	21.29	21.16	21.28	1,081,949	+0.05(+0.25%)
Mar 07, 2014	21.20	21.27	21.02	21.23	1,099,824	+0.06(+0.29%)
Mar 06, 2014	21.29	21.33	21.07	21.17	1,141,686	-0.10(-0.49%)
Mar 05, 2014	21.28	21.33	21.13	21.27	1,013,334	-0.01(-0.05%)
Mar 04, 2014	21.30	21.43	21.22	21.28	1,400,559	+0.18(+0.84%)
Mar 03, 2014	21.19	21.23	21.05	21.11	1,030,605	-0.19(-0.87%)
Feb 28, 2014	21.17	21.39	21.14	21.29	1,104,204	+0.16(+0.74%)
Feb 27, 2014	21.04	21.19	20.98	21.14	1,140,116	+0.05(+0.23%)
Feb 26, 2014	21.16	21.28	21.01	21.09	1,259,571	-0.01(-0.07%)
Feb 25, 2014	20.99	21.14	20.93	21.10	1,222,857	+0.10(+0.50%)
Feb 24, 2014	20.93	21.19	20.90	21.00	1,459,689	+0.10(+0.46%)
Feb 21, 2014	20.98	21.01	20.87	20.90	588,530	-0.04(-0.18%)
Feb 20, 2014	20.82	21.00	20.82	20.94	1,250,370	+0.10(+0.48%)
Feb 19, 2014	20.97	21.08	20.84	20.84	1,647,767	-0.20(-0.95%)
Feb 18, 2014	20.83	21.06	20.76	21.04	1,944,400	+0.24(+1.15%)
Feb 14, 2014	20.73	20.80	20.80	20.80	1,954,359	-0.00(-0.02%)
Feb 13, 2014	20.56	20.83	20.55	20.81	1,236,952	+0.21(+1.04%)
Feb 12, 2014	20.46	20.67	20.38	20.59	1,348,438	+0.10(+0.51%)
Feb 11, 2014	20.34	20.59	20.26	20.49	1,179,577	+0.19(+0.94%)
Feb 10, 2014	20.25	20.42	20.11	20.30	2,156,981	-0.01(-0.05%)
Feb 07, 2014	19.98	20.32	19.94	20.31	1,429,532	+0.41(+2.03%)
Feb 06, 2014	19.94	20.04	19.83	19.90	1,319,526	-0.04(-0.22%)
Feb 05, 2014	19.82	20.01	19.73	19.95	1,996,594	+0.13(+0.65%)
Feb 04, 2014	20.23	20.63	19.82	19.82	2,074,997	-0.27(-1.35%)

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.