Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.24	20.37	20.24	20.37	32,672	+0.07(+0.37%)
Apr 29, 2014	20.33	20.37	20.26	20.30	32,922	+0.10(+0.52%)
Apr 28, 2014	20.11	20.20	19.95	20.20	54,437	+0.11(+0.56%)
Apr 25, 2014	20.18	20.18	20.04	20.08	4,631	-0.10(-0.52%)
Apr 24, 2014	20.25	20.25	20.13	20.19	98,222	+0.04(+0.18%)
Apr 23, 2014	20.15	20.18	20.15	20.15	3,218	-0.09(-0.44%)
Apr 22, 2014	20.06	20.26	20.06	20.24	5,103	+0.15(+0.74%)
Apr 21, 2014	19.82	20.09	19.82	20.09	5,671	+0.06(+0.32%)
Apr 17, 2014	19.96	20.03	20.03	20.03	12,224	+0.12(+0.61%)
Apr 16, 2014	19.82	19.91	19.81	19.91	15,477	+0.38(+1.92%)
Apr 15, 2014	19.68	19.69	19.53	19.53	12,021	-0.23(-1.19%)
Apr 14, 2014	19.77	19.77	19.75	19.76	3,158	+0.15(+0.79%)
Apr 11, 2014	19.63	19.81	19.58	19.61	4,598	-0.20(-1.01%)
Apr 10, 2014	20.06	20.08	19.80	19.81	13,894	-0.24(-1.22%)
Apr 09, 2014	19.96	20.08	19.96	20.05	1,145	+0.06(+0.32%)
Apr 08, 2014	19.90	19.99	19.90	19.99	8,332	-0.01(-0.03%)
Apr 07, 2014	19.95	19.99	19.91	19.99	15,501	-0.14(-0.70%)
Apr 04, 2014	20.14	20.33	20.14	20.14	7,654	+0.07(+0.33%)
Apr 03, 2014	20.17	20.20	20.07	20.07	12,607	-0.10(-0.52%)
Apr 02, 2014	20.13	20.18	20.13	20.17	7,493	+0.06(+0.30%)
Apr 01, 2014	20.22	20.23	20.04	20.11	5,310	+0.10(+0.52%)
Mar 31, 2014	19.89	20.04	19.89	20.01	17,109	+0.07(+0.34%)
Mar 28, 2014	19.80	19.96	19.80	19.94	4,865	+0.24(+1.21%)
Mar 27, 2014	19.77	19.77	19.68	19.70	20,247	-0.07(-0.37%)
Mar 26, 2014	19.78	19.78	19.78	19.78	1,753	+0.11(+0.57%)
Mar 25, 2014	19.78	19.78	19.66	19.66	839	+0.15(+0.79%)
Mar 24, 2014	19.61	19.61	19.51	19.51	2,017	-0.10(-0.53%)
Mar 21, 2014	19.61	19.66	19.61	19.61	1,789	+0.10(+0.53%)
Mar 20, 2014	19.50	19.55	19.46	19.51	45,105	-0.01(-0.08%)
Mar 19, 2014	19.65	19.65	19.53	19.53	49,025	-0.15(-0.74%)
Mar 18, 2014	19.61	19.73	19.61	19.67	10,975	+0.14(+0.72%)
Mar 17, 2014	19.49	19.56	19.44	19.53	7,924	+0.21(+1.07%)
Mar 14, 2014	19.32	19.41	19.21	19.32	9,891	+0.08(+0.43%)
Mar 13, 2014	19.70	19.70	19.24	19.24	32,288	-0.42(-2.12%)
Mar 12, 2014	19.58	19.73	19.58	19.66	5,783	-0.17(-0.86%)
Mar 11, 2014	19.88	19.90	19.83	19.83	5,381	-0.08(-0.41%)
Mar 10, 2014	19.91	19.91	19.78	19.91	33,383	-0.07(-0.34%)
Mar 07, 2014	20.11	20.11	19.89	19.98	5,017	-0.16(-0.81%)
Mar 06, 2014	20.13	20.15	20.11	20.14	3,913	+0.06(+0.30%)
Mar 05, 2014	20.14	20.14	20.02	20.08	16,074	+0.00(+0.00%)
Mar 04, 2014	20.09	20.11	19.98	20.08	27,270	+0.39(+1.97%)
Mar 03, 2014	19.70	19.74	19.67	19.70	3,640	-0.34(-1.69%)
Feb 28, 2014	20.10	20.16	20.01	20.03	8,177	-0.10(-0.50%)
Feb 27, 2014	19.92	20.15	19.92	20.14	10,976	+0.06(+0.27%)
Feb 26, 2014	20.06	20.17	20.03	20.08	50,478	-0.06(-0.31%)
Feb 25, 2014	20.19	20.22	20.06	20.14	56,338	-0.07(-0.33%)
Feb 24, 2014	20.09	20.25	20.09	20.21	56,893	+0.22(+1.12%)
Feb 21, 2014	20.00	20.06	19.93	19.99	16,142	-0.06(-0.30%)
Feb 20, 2014	19.82	20.05	19.82	20.05	8,148	+0.17(+0.86%)
Feb 19, 2014	19.94	20.02	19.88	19.88	37,182	-0.05(-0.23%)
Feb 18, 2014	19.93	19.96	19.87	19.92	13,975	+0.08(+0.38%)
Feb 14, 2014	19.74	19.85	19.85	19.85	12,359	+0.04(+0.23%)
Feb 13, 2014	19.61	19.80	19.61	19.80	50,235	+0.06(+0.30%)
Feb 12, 2014	19.78	19.80	19.73	19.74	1,222	-0.01(-0.04%)
Feb 11, 2014	19.43	19.75	19.43	19.75	32,568	+0.38(+1.97%)
Feb 10, 2014	19.39	19.42	19.37	19.37	1,696	-0.06(-0.32%)
Feb 07, 2014	19.44	19.45	19.42	19.43	7,541	+0.10(+0.50%)
Feb 06, 2014	19.23	19.33	19.23	19.33	1,640	+0.37(+1.94%)
Feb 05, 2014	19.01	19.01	18.89	18.96	153,017	-0.04(-0.22%)
Feb 04, 2014	18.86	19.00	18.86	19.00	28,662	+0.22(+1.15%)
Feb 03, 2014	19.01	19.05	18.77	18.79	14,324	-0.39(-2.02%)
Jan 31, 2014	18.89	19.24	18.89	19.18	88,894	-0.16(-0.81%)
Jan 30, 2014	19.16	19.34	19.12	19.33	24,234	+0.26(+1.37%)
Jan 29, 2014	19.11	19.15	18.91	19.07	33,362	-0.31(-1.58%)
Jan 28, 2014	19.34	19.41	19.18	19.38	58,926	+0.21(+1.09%)
Jan 27, 2014	19.33	19.46	19.00	19.17	87,060	-0.19(-0.96%)
Jan 24, 2014	19.63	19.76	19.24	19.35	62,987	-0.55(-2.77%)
Jan 23, 2014	20.02	20.07	19.66	19.91	44,131	-0.16(-0.82%)
Jan 22, 2014	20.35	20.35	20.04	20.07	64,488	-0.07(-0.33%)
Jan 21, 2014	20.25	20.25	20.04	20.14	44,076	+0.10(+0.48%)
Jan 17, 2014	20.17	20.04	20.04	20.04	25,121	-0.05(-0.22%)
Jan 16, 2014	19.97	20.08	19.86	20.08	278,142	+0.07(+0.33%)
Jan 15, 2014	20.05	20.08	19.82	20.02	39,968	+0.10(+0.49%)
Jan 14, 2014	19.81	19.93	19.81	19.92	6,475	+0.23(+1.14%)
Jan 13, 2014	19.93	19.93	19.68	19.69	6,227	-0.15(-0.76%)
Jan 10, 2014	19.77	19.85	19.76	19.85	5,487	+0.15(+0.79%)
Jan 09, 2014	19.92	19.92	19.67	19.69	64,554	-0.08(-0.39%)
Jan 08, 2014	19.77	19.85	19.77	19.77	22,165	-0.04(-0.21%)
Jan 07, 2014	19.82	19.82	19.73	19.81	38,517	+0.19(+0.99%)
Jan 06, 2014	19.66	19.68	19.53	19.61	178,760	-0.00(-0.00%)
Jan 03, 2014	19.65	19.65	19.62	19.62	268	+0.05(+0.24%)
Jan 02, 2014	19.58	19.58	19.44	19.57	38,542	-0.21(-1.06%)
Dec 31, 2013	19.71	19.78	19.78	19.78	18,672	+0.24(+1.23%)
Dec 30, 2013	19.58	19.58	19.54	19.54	11,393	-0.03(-0.17%)
Dec 27, 2013	19.60	19.61	19.57	19.57	5,729	-0.11(-0.57%)
Dec 26, 2013	19.71	19.73	19.68	19.68	10,168	+0.04(+0.23%)
Dec 24, 2013	19.55	19.64	19.55	19.64	2,681	+0.19(+0.96%)
Dec 23, 2013	19.45	19.51	19.43	19.45	3,902	+0.13(+0.69%)
Dec 20, 2013	19.32	19.32	19.26	19.32	19,055	-0.09(-0.46%)
Dec 19, 2013	19.51	19.51	19.35	19.41	5,041	+0.06(+0.33%)
Dec 18, 2013	19.10	19.39	19.03	19.34	36,682	+0.26(+1.38%)
Dec 17, 2013	19.00	19.09	18.97	19.08	36,527	+0.02(+0.12%)
Dec 16, 2013	19.13	19.13	19.04	19.06	3,662	+0.16(+0.83%)
Dec 13, 2013	18.86	18.90	18.84	18.90	37,728	+0.04(+0.20%)
Dec 12, 2013	19.04	19.04	18.81	18.86	11,004	-0.13(-0.71%)
Dec 11, 2013	19.30	19.30	19.00	19.00	5,838	-0.14(-0.74%)
Dec 10, 2013	19.17	19.17	19.14	19.14	2,235	-0.09(-0.48%)
Dec 09, 2013	19.18	19.23	19.17	19.23	9,210	+0.01(+0.04%)
Dec 06, 2013	19.12	19.22	19.12	19.22	4,365	+0.20(+1.07%)
Dec 05, 2013	19.06	19.07	19.02	19.02	4,036	-0.13(-0.67%)
Dec 04, 2013	19.08	19.15	19.06	19.15	4,983	-0.10(-0.54%)
Dec 03, 2013	19.36	19.43	19.24	19.25	28,931	-0.34(-1.71%)
Dec 02, 2013	19.77	19.77	19.58	19.58	3,413	-0.09(-0.45%)
Nov 29, 2013	19.82	19.82	19.67	19.67	3,142	+0.04(+0.23%)
Nov 27, 2013	19.73	19.73	19.59	19.63	6,788	+0.07(+0.34%)
Nov 26, 2013	19.62	19.62	19.56	19.56	4,908	-0.08(-0.41%)
Nov 25, 2013	19.64	19.67	19.64	19.64	9,841	+0.05(+0.26%)
Nov 22, 2013	19.55	19.59	19.55	19.59	2,655	+0.04(+0.19%)
Nov 21, 2013	19.49	19.56	19.48	19.56	900	+0.10(+0.50%)
Nov 20, 2013	19.49	19.53	19.45	19.46	3,116	-0.06(-0.30%)
Nov 19, 2013	19.53	19.62	19.52	19.52	18,213	-0.04(-0.19%)
Nov 18, 2013	19.54	19.56	19.54	19.56	5,239	-0.04(-0.19%)
Nov 15, 2013	19.50	19.59	19.44	19.59	15,086	-0.10(-0.53%)
Nov 14, 2013	19.60	19.70	19.60	19.70	4,668	+0.09(+0.47%)
Nov 12, 2013	19.70	19.70	19.51	19.60	12,673	-0.10(-0.53%)
Nov 11, 2013	19.53	19.73	19.53	19.71	7,187	+0.22(+1.12%)
Nov 08, 2013	19.54	19.54	19.36	19.49	65,194	-0.02(-0.09%)
Nov 07, 2013	19.76	19.76	19.47	19.51	18,390	-0.12(-0.59%)
Nov 06, 2013	19.62	19.62	19.62	19.62	1,679	+0.14(+0.73%)
Nov 05, 2013	19.59	19.59	19.43	19.48	10,666	+0.05(+0.26%)
Nov 01, 2013	19.48	19.43	19.43	19.43	6,179	-0.10(-0.50%)
Oct 31, 2013	19.51	19.53	19.50	19.53	5,785	-0.00(-0.00%)
Oct 30, 2013	19.58	19.66	19.50	19.53	5,192	-0.14(-0.72%)
Oct 29, 2013	19.67	19.67	19.65	19.67	5,401	+0.10(+0.53%)
Oct 28, 2013	19.50	19.56	19.50	19.56	8,022	+0.07(+0.36%)
Oct 25, 2013	19.58	19.58	19.47	19.49	8,104	-0.02(-0.13%)
Oct 24, 2013	20.34	20.34	19.50	19.52	21,265	+0.08(+0.39%)
Oct 23, 2013	19.38	19.47	19.38	19.44	5,642	-0.13(-0.65%)
Oct 22, 2013	19.57	19.57	19.57	19.57	738	+0.19(+0.96%)
Oct 21, 2013	19.38	19.41	19.38	19.38	4,384	-0.24(-1.21%)
Oct 18, 2013	19.47	19.62	19.44	19.62	15,012	+0.37(+1.91%)
Oct 17, 2013	19.19	19.26	19.12	19.25	5,642	-0.17(-0.90%)
Oct 16, 2013	19.22	19.52	19.22	19.43	7,844	+0.03(+0.15%)
Oct 15, 2013	19.24	19.44	19.24	19.40	1,477	+0.51(+2.68%)
Oct 14, 2013	18.98	19.99	18.89	18.89	4,304	+0.01(+0.08%)
Oct 10, 2013	18.88	18.88	18.88	18.88	268	-0.36(-1.90%)
Oct 09, 2013	18.49	19.39	18.49	19.24	3,895	+0.83(+4.53%)
Oct 08, 2013	19.03	19.03	18.41	18.41	2,283	-0.34(-1.83%)
Oct 04, 2013	18.72	18.75	18.75	18.75	940	-0.02(-0.12%)

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.