Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.49	20.64	20.37	20.57	2,583,794	+0.08(+0.38%)
Apr 29, 2014	20.44	20.54	20.39	20.49	1,223,381	+0.06(+0.31%)
Apr 28, 2014	20.48	20.51	20.18	20.43	1,499,883	+0.21(+1.05%)
Apr 25, 2014	20.32	20.35	20.17	20.22	859,531	-0.15(-0.76%)
Apr 24, 2014	20.41	20.42	20.21	20.37	1,297,355	-0.00(-0.02%)
Apr 23, 2014	20.50	20.52	20.34	20.37	987,592	-0.13(-0.64%)
Apr 22, 2014	20.37	20.58	20.36	20.51	1,665,438	+0.32(+1.59%)
Apr 21, 2014	20.00	20.22	19.96	20.18	2,352,498	+0.18(+0.88%)
Apr 17, 2014	19.93	20.01	20.01	20.01	1,091,636	+0.08(+0.39%)
Apr 16, 2014	19.77	19.95	19.70	19.93	1,907,917	+0.50(+2.59%)
Apr 15, 2014	19.41	19.52	19.14	19.43	2,222,060	-0.09(-0.44%)
Apr 14, 2014	19.38	19.60	19.35	19.51	1,157,289	+0.18(+0.91%)
Apr 11, 2014	19.35	19.58	19.31	19.34	2,264,238	-0.35(-1.80%)
Apr 10, 2014	20.08	20.16	19.69	19.69	2,072,821	-0.51(-2.51%)
Apr 09, 2014	19.97	20.22	19.93	20.20	1,930,270	+0.44(+2.22%)
Apr 08, 2014	19.77	19.86	19.57	19.76	2,635,333	-0.09(-0.43%)
Apr 07, 2014	20.00	20.03	19.74	19.84	1,666,362	-0.20(-0.99%)
Apr 04, 2014	20.26	20.31	19.96	20.04	2,116,385	-0.29(-1.43%)
Apr 03, 2014	20.47	20.49	20.20	20.33	3,307,302	-0.30(-1.45%)
Apr 02, 2014	20.58	20.65	20.55	20.63	1,466,350	+0.14(+0.71%)
Apr 01, 2014	20.47	20.58	20.44	20.49	2,004,275	-0.20(-0.96%)
Mar 31, 2014	20.65	20.70	20.57	20.69	1,477,785	+0.20(+1.00%)
Mar 28, 2014	20.54	20.62	20.43	20.48	2,281,989	+0.10(+0.47%)
Mar 27, 2014	20.30	20.43	20.23	20.39	2,258,040	+0.42(+2.11%)
Mar 26, 2014	20.05	20.17	19.96	19.97	4,499,086	-0.14(-0.68%)
Mar 25, 2014	20.09	20.31	20.03	20.10	7,758,586	-0.10(-0.49%)
Mar 24, 2014	20.36	20.37	19.98	20.20	3,221,021	+0.31(+1.55%)
Mar 21, 2014	20.22	20.23	19.89	19.89	3,445,960	-0.41(-2.04%)
Mar 20, 2014	20.39	20.46	20.28	20.31	2,206,830	-0.12(-0.57%)
Mar 19, 2014	20.80	20.86	20.33	20.43	3,114,686	-0.39(-1.86%)
Mar 18, 2014	20.61	20.84	20.61	20.81	1,713,059	+0.24(+1.18%)
Mar 17, 2014	20.55	20.74	20.53	20.57	2,003,451	+0.12(+0.57%)
Mar 14, 2014	20.30	20.56	20.28	20.45	6,305,930	-0.07(-0.35%)
Mar 13, 2014	20.83	20.85	20.43	20.52	5,074,473	-0.14(-0.67%)
Mar 12, 2014	20.65	20.74	20.56	20.66	5,232,695	-0.22(-1.03%)
Mar 11, 2014	20.81	20.95	20.77	20.88	8,973,845	-0.12(-0.56%)
Mar 10, 2014	20.97	21.04	20.91	21.00	4,559,731	-0.29(-1.35%)
Mar 07, 2014	21.32	21.36	21.15	21.28	2,133,306	-0.03(-0.15%)
Mar 06, 2014	21.40	21.52	21.21	21.31	3,558,857	-0.05(-0.23%)
Mar 05, 2014	21.41	21.49	21.31	21.36	2,531,311	-0.10(-0.48%)
Mar 04, 2014	21.24	21.54	21.24	21.47	4,082,902	+0.39(+1.85%)
Mar 03, 2014	21.03	21.11	20.84	21.08	5,437,390	-0.27(-1.24%)
Feb 28, 2014	21.31	21.53	21.26	21.34	2,780,076	+0.11(+0.51%)
Feb 27, 2014	21.16	21.29	21.11	21.23	2,927,127	+0.08(+0.36%)
Feb 26, 2014	21.18	21.29	21.02	21.16	4,907,087	-0.50(-2.30%)
Feb 25, 2014	21.15	21.74	21.14	21.66	8,006,351	+1.08(+5.26%)
Feb 24, 2014	20.24	20.77	20.22	20.57	5,316,971	+0.43(+2.12%)
Feb 21, 2014	20.03	20.22	19.97	20.15	7,532,943	+0.20(+1.01%)
Feb 20, 2014	19.76	20.00	19.70	19.95	5,875,454	+0.15(+0.75%)
Feb 19, 2014	19.84	20.01	19.78	19.80	10,564,947	-0.11(-0.54%)
Feb 18, 2014	19.56	19.97	19.55	19.90	7,034,527	+0.22(+1.09%)
Feb 14, 2014	19.61	19.69	19.69	19.69	2,743,563	-0.01(-0.05%)
Feb 13, 2014	19.47	19.72	19.45	19.70	2,440,984	+0.44(+2.31%)
Feb 12, 2014	19.03	19.32	19.03	19.25	3,669,953	-0.06(-0.33%)
Feb 11, 2014	19.07	19.32	19.06	19.32	3,102,094	+0.04(+0.21%)
Feb 10, 2014	19.27	19.29	19.14	19.28	2,198,157	+0.04(+0.19%)
Feb 07, 2014	18.89	19.26	18.84	19.24	3,572,397	+0.41(+2.17%)
Feb 06, 2014	18.88	18.99	18.70	18.83	6,684,291	+0.40(+2.17%)
Feb 05, 2014	18.14	18.47	18.11	18.43	6,330,212	+0.66(+3.71%)
Feb 04, 2014	17.85	17.90	17.62	17.77	4,555,855	+0.02(+0.13%)

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.