Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.05	19.39	19.04	19.27	75,320	+0.28(+1.46%)
Apr 29, 2014	19.32	19.32	18.76	18.99	62,429	-0.15(-0.79%)
Apr 28, 2014	19.22	19.43	19.01	19.15	83,302	-0.01(-0.04%)
Apr 25, 2014	19.26	19.55	19.13	19.15	44,826	-0.19(-0.99%)
Apr 24, 2014	19.23	19.38	19.13	19.34	82,670	-0.01(-0.04%)
Apr 23, 2014	19.38	19.46	19.15	19.35	41,091	-0.03(-0.16%)
Apr 22, 2014	19.38	19.61	19.04	19.38	37,251	+0.03(+0.16%)
Apr 21, 2014	19.47	19.55	19.26	19.35	22,450	-0.06(-0.29%)
Apr 17, 2014	19.23	19.41	19.41	19.41	23,026	+0.13(+0.66%)
Apr 16, 2014	19.33	19.33	19.07	19.28	66,860	+0.10(+0.54%)
Apr 15, 2014	19.22	19.27	18.87	19.18	50,262	+0.03(+0.17%)
Apr 14, 2014	19.31	19.31	18.91	19.15	110,171	-0.02(-0.12%)
Apr 11, 2014	19.32	19.66	19.09	19.17	47,482	-0.35(-1.79%)
Apr 10, 2014	19.96	19.96	19.28	19.52	111,847	-0.49(-2.46%)
Apr 09, 2014	19.99	20.10	19.87	20.01	192,426	+0.13(+0.64%)
Apr 08, 2014	20.02	20.29	19.87	19.88	102,289	-0.02(-0.08%)
Apr 07, 2014	19.99	20.05	19.59	19.90	41,115	-0.14(-0.71%)
Apr 04, 2014	20.86	20.86	19.96	20.04	53,048	-0.70(-3.37%)
Apr 03, 2014	20.74	20.96	20.67	20.74	33,652	-0.02(-0.08%)
Apr 02, 2014	20.78	20.82	20.54	20.76	99,852	+0.02(+0.08%)
Apr 01, 2014	20.58	20.89	20.50	20.74	134,533	+0.14(+0.66%)
Mar 31, 2014	20.54	20.85	20.54	20.61	83,660	+0.11(+0.54%)
Mar 28, 2014	20.42	20.78	20.36	20.50	52,271	+0.08(+0.39%)
Mar 27, 2014	20.59	20.63	20.25	20.42	84,150	-0.22(-1.08%)
Mar 26, 2014	21.06	21.06	20.57	20.64	82,128	-0.24(-1.14%)
Mar 25, 2014	20.66	20.93	20.64	20.88	93,101	+0.27(+1.31%)
Mar 24, 2014	20.49	20.67	20.40	20.61	70,884	+0.12(+0.58%)
Mar 21, 2014	20.54	20.72	20.19	20.49	178,422	-0.02(-0.12%)
Mar 20, 2014	20.42	20.67	20.35	20.51	45,590	+0.13(+0.62%)
Mar 19, 2014	20.33	20.49	20.27	20.38	44,409	+0.06(+0.27%)
Mar 18, 2014	19.92	20.36	19.83	20.33	51,156	+0.45(+2.28%)
Mar 17, 2014	19.77	19.95	19.66	19.88	62,458	+0.20(+1.01%)
Mar 14, 2014	19.58	19.78	19.56	19.68	49,876	+0.06(+0.28%)
Mar 13, 2014	19.63	19.80	19.53	19.62	128,070	+0.00(+0.00%)
Mar 12, 2014	19.58	19.86	19.39	19.62	47,816	-0.04(-0.20%)
Mar 11, 2014	19.99	20.03	19.59	19.66	43,635	-0.32(-1.62%)
Mar 10, 2014	19.98	20.07	19.85	19.99	32,247	-0.03(-0.16%)
Mar 07, 2014	20.16	20.16	19.94	20.02	127,599	+0.02(+0.12%)
Mar 06, 2014	20.00	20.14	19.82	19.99	82,132	+0.10(+0.52%)
Mar 05, 2014	19.91	20.01	19.68	19.89	57,062	-0.09(-0.48%)
Mar 04, 2014	20.01	20.24	19.83	19.99	304,775	+0.23(+1.16%)
Mar 03, 2014	19.58	19.85	19.49	19.76	40,954	-0.02(-0.08%)
Feb 28, 2014	19.83	20.16	19.59	19.77	154,841	-0.06(-0.28%)
Feb 27, 2014	19.52	19.85	19.31	19.83	284,005	+0.22(+1.13%)
Feb 26, 2014	19.42	19.70	19.27	19.61	57,741	+0.14(+0.73%)
Feb 25, 2014	19.83	19.83	19.23	19.46	70,306	-0.18(-0.93%)
Feb 24, 2014	19.60	19.76	19.43	19.65	119,994	-0.02(-0.08%)
Feb 21, 2014	19.69	19.89	19.46	19.66	92,064	+0.09(+0.49%)
Feb 20, 2014	19.21	19.74	19.21	19.57	81,075	+0.37(+1.94%)
Feb 19, 2014	19.61	19.62	19.04	19.19	437,941	-0.54(-2.73%)
Feb 18, 2014	19.50	19.93	19.36	19.73	84,663	+0.18(+0.93%)
Feb 14, 2014	19.49	19.55	19.55	19.55	56,747	+0.07(+0.37%)
Feb 13, 2014	19.31	19.50	19.21	19.48	72,442	+0.08(+0.41%)
Feb 12, 2014	19.58	19.61	19.23	19.40	93,816	+0.21(+1.07%)
Feb 11, 2014	18.88	19.37	18.87	19.19	42,549	+0.28(+1.51%)
Feb 10, 2014	19.27	19.31	18.65	18.91	87,539	-0.21(-1.08%)
Feb 07, 2014	19.33	19.33	18.80	19.12	40,322	-0.11(-0.58%)
Feb 06, 2014	19.27	19.46	19.19	19.23	46,046	-0.03(-0.16%)
Feb 05, 2014	19.23	19.40	19.08	19.26	94,697	-0.02(-0.12%)
Feb 04, 2014	18.97	19.42	18.72	19.28	150,138	+0.41(+2.18%)

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.