Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.91	22.12	21.84	22.03	1,497,179	+0.11(+0.49%)
Apr 29, 2014	21.83	22.05	21.78	21.92	1,444,682	+0.13(+0.62%)
Apr 28, 2014	21.47	21.83	21.29	21.79	1,865,504	+0.36(+1.66%)
Apr 25, 2014	22.33	22.39	21.15	21.44	3,263,551	-1.19(-5.25%)
Apr 24, 2014	22.39	22.70	22.31	22.62	1,744,042	+0.23(+1.05%)
Apr 23, 2014	22.37	22.42	22.11	22.39	1,040,686	+0.02(+0.09%)
Apr 22, 2014	22.16	22.39	22.16	22.37	1,054,563	+0.23(+1.06%)
Apr 21, 2014	22.13	22.23	22.04	22.13	787,699	+0.04(+0.18%)
Apr 17, 2014	22.09	22.09	22.09	22.09	1,924,749	-0.05(-0.21%)
Apr 16, 2014	21.92	22.14	21.82	22.14	908,393	+0.36(+1.63%)
Apr 15, 2014	21.74	21.84	21.44	21.78	1,262,556	+0.13(+0.59%)
Apr 14, 2014	21.58	21.74	21.50	21.66	1,202,399	+0.23(+1.06%)
Apr 11, 2014	21.44	21.67	21.35	21.43	1,224,895	-0.17(-0.81%)
Apr 10, 2014	22.01	22.13	21.60	21.60	1,261,217	-0.40(-1.80%)
Apr 09, 2014	21.84	22.10	21.73	22.00	916,725	+0.20(+0.92%)
Apr 08, 2014	21.42	21.85	21.33	21.80	1,297,773	+0.38(+1.78%)
Apr 07, 2014	21.82	21.83	21.40	21.41	1,643,542	-0.42(-1.93%)
Apr 04, 2014	21.99	22.37	21.80	21.84	1,073,688	-0.04(-0.18%)
Apr 03, 2014	22.00	22.00	21.82	21.88	943,789	-0.05(-0.24%)
Apr 02, 2014	21.75	22.06	21.60	21.93	958,789	+0.12(+0.55%)
Apr 01, 2014	21.86	22.00	21.72	21.81	1,329,439	-0.07(-0.34%)
Mar 31, 2014	21.70	21.96	21.65	21.88	984,848	+0.27(+1.27%)
Mar 28, 2014	21.32	21.66	21.32	21.61	962,116	+0.38(+1.77%)
Mar 27, 2014	21.27	21.34	21.14	21.23	714,308	-0.06(-0.28%)
Mar 26, 2014	21.49	21.60	21.25	21.29	952,237	-0.05(-0.25%)
Mar 25, 2014	21.37	21.52	21.21	21.35	893,406	+0.00(+0.00%)
Mar 24, 2014	21.48	21.56	21.17	21.35	1,580,644	-0.07(-0.34%)
Mar 21, 2014	21.63	21.80	21.38	21.42	2,541,755	-0.11(-0.53%)
Mar 20, 2014	21.39	21.54	21.21	21.54	1,219,298	+0.17(+0.82%)
Mar 19, 2014	21.75	21.82	21.22	21.36	1,089,052	-0.24(-1.12%)
Mar 18, 2014	21.29	21.67	21.29	21.60	1,085,156	+0.32(+1.48%)
Mar 17, 2014	21.16	21.36	21.11	21.29	962,096	+0.19(+0.89%)
Mar 14, 2014	20.86	21.15	20.86	21.10	1,044,957	+0.18(+0.87%)
Mar 13, 2014	21.58	21.61	20.79	20.92	2,130,867	-0.62(-2.86%)
Mar 12, 2014	21.18	21.58	21.17	21.54	2,212,478	+0.23(+1.10%)
Mar 11, 2014	21.35	21.43	21.13	21.30	1,367,460	-0.01(-0.03%)
Mar 10, 2014	21.27	21.36	21.15	21.31	1,037,893	-0.01(-0.03%)
Mar 07, 2014	21.54	21.57	21.29	21.31	1,090,854	-0.04(-0.19%)
Mar 06, 2014	21.24	21.41	21.15	21.35	1,071,996	+0.13(+0.63%)
Mar 05, 2014	21.29	21.29	21.10	21.22	1,312,209	-0.05(-0.25%)
Mar 04, 2014	21.26	21.44	21.20	21.27	1,404,800	+0.21(+1.01%)
Mar 03, 2014	21.04	21.18	20.86	21.06	1,012,660	-0.23(-1.06%)
Feb 28, 2014	21.29	21.42	21.11	21.29	1,165,759	+0.01(+0.06%)
Feb 27, 2014	21.19	21.28	21.08	21.27	870,802	+0.08(+0.38%)
Feb 26, 2014	20.83	21.27	20.70	21.19	1,562,463	+0.45(+2.14%)
Feb 25, 2014	20.86	20.90	20.71	20.75	1,156,062	-0.08(-0.38%)
Feb 24, 2014	20.99	21.15	20.83	20.83	1,394,047	-0.02(-0.10%)
Feb 21, 2014	20.91	20.94	20.81	20.85	948,085	+0.01(+0.03%)
Feb 20, 2014	20.72	20.87	20.66	20.84	1,040,279	+0.10(+0.48%)
Feb 19, 2014	20.52	20.82	20.46	20.74	1,693,263	+0.16(+0.77%)
Feb 18, 2014	20.69	20.78	20.46	20.58	1,006,892	-0.07(-0.32%)
Feb 14, 2014	20.45	20.65	20.65	20.65	901,980	+0.19(+0.91%)
Feb 13, 2014	20.13	20.51	20.05	20.46	1,195,117	+0.18(+0.88%)
Feb 12, 2014	20.27	20.43	20.18	20.28	1,412,163	+0.02(+0.10%)
Feb 11, 2014	20.12	20.46	20.09	20.26	1,446,565	+0.13(+0.63%)
Feb 10, 2014	20.10	20.30	19.97	20.14	1,973,023	-0.03(-0.13%)
Feb 07, 2014	19.88	20.19	19.87	20.17	1,169,559	+0.29(+1.44%)
Feb 06, 2014	19.53	19.94	19.53	19.88	1,199,358	+0.39(+1.98%)
Feb 05, 2014	19.46	19.63	19.39	19.49	1,494,859	-0.06(-0.31%)
Feb 04, 2014	19.37	19.63	19.20	19.55	1,769,985	+0.25(+1.31%)

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.