Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.31	21.33	21.00	21.19	462,959	-0.15(-0.69%)
Apr 29, 2014	21.24	21.47	21.16	21.33	316,807	+0.16(+0.74%)
Apr 28, 2014	20.99	21.39	20.69	21.18	440,759	+0.25(+1.21%)
Apr 25, 2014	21.20	21.20	20.72	20.93	377,261	-0.41(-1.92%)
Apr 24, 2014	20.97	21.59	20.79	21.33	691,928	+0.44(+2.12%)
Apr 23, 2014	20.89	21.10	20.75	20.89	671,621	-0.07(-0.33%)
Apr 22, 2014	20.11	21.01	19.62	20.96	657,084	+0.82(+4.06%)
Apr 21, 2014	20.16	20.36	19.90	20.14	318,846	-0.06(-0.30%)
Apr 17, 2014	20.09	20.20	20.20	20.20	268,134	+0.17(+0.83%)
Apr 16, 2014	20.00	20.19	19.74	20.04	359,803	+0.20(+1.01%)
Apr 15, 2014	19.93	20.07	19.52	19.84	260,771	-0.03(-0.18%)
Apr 14, 2014	19.96	20.15	19.68	19.87	416,430	+0.10(+0.48%)
Apr 11, 2014	19.81	20.26	19.44	19.78	383,360	-0.30(-1.52%)
Apr 10, 2014	20.38	20.43	20.06	20.08	310,686	-0.33(-1.62%)
Apr 09, 2014	20.15	20.49	19.99	20.41	249,693	+0.35(+1.74%)
Apr 08, 2014	19.77	20.18	19.65	20.06	198,283	+0.28(+1.41%)
Apr 07, 2014	20.43	20.52	19.74	19.79	421,211	-0.71(-3.48%)
Apr 04, 2014	20.52	20.83	20.33	20.50	453,590	+0.08(+0.38%)
Apr 03, 2014	20.46	20.79	20.34	20.42	226,682	-0.03(-0.13%)
Apr 02, 2014	19.97	20.53	19.97	20.45	254,142	+0.53(+2.67%)
Apr 01, 2014	19.62	19.99	19.56	19.92	255,672	+0.35(+1.78%)
Mar 31, 2014	19.39	19.72	19.32	19.57	406,099	+0.25(+1.31%)
Mar 28, 2014	19.18	19.79	19.17	19.32	230,057	+0.14(+0.73%)
Mar 27, 2014	19.30	19.37	18.94	19.18	475,228	-0.11(-0.59%)
Mar 26, 2014	20.01	20.01	19.23	19.29	628,770	-0.57(-2.89%)
Mar 25, 2014	20.48	20.58	19.86	19.86	372,809	-0.51(-2.52%)
Mar 24, 2014	20.43	20.56	20.12	20.38	196,728	+0.03(+0.17%)
Mar 21, 2014	20.43	20.53	20.18	20.34	358,703	+0.03(+0.17%)
Mar 20, 2014	20.31	20.65	20.20	20.31	241,535	-0.07(-0.34%)
Mar 19, 2014	20.67	20.67	20.27	20.38	135,421	-0.27(-1.31%)
Mar 18, 2014	20.30	20.75	20.24	20.65	216,320	+0.38(+1.89%)
Mar 17, 2014	20.43	20.60	20.16	20.26	161,750	-0.04(-0.21%)
Mar 14, 2014	20.12	20.44	19.98	20.31	206,562	+0.13(+0.65%)
Mar 13, 2014	20.54	20.77	19.96	20.18	273,037	-0.35(-1.70%)
Mar 12, 2014	20.73	20.88	20.47	20.53	190,659	-0.27(-1.28%)
Mar 11, 2014	21.15	21.29	20.66	20.79	197,000	-0.31(-1.48%)
Mar 10, 2014	21.13	21.16	20.83	21.10	147,615	-0.03(-0.16%)
Mar 07, 2014	21.16	21.43	21.03	21.14	273,982	+0.16(+0.75%)
Mar 06, 2014	21.07	21.09	20.59	20.98	203,965	+0.01(+0.04%)
Mar 05, 2014	21.09	21.22	20.88	20.97	197,540	-0.14(-0.66%)
Mar 04, 2014	20.64	21.22	20.55	21.11	657,790	+0.70(+3.45%)
Mar 03, 2014	20.54	20.68	20.15	20.41	214,089	-0.25(-1.22%)
Feb 28, 2014	21.08	21.13	20.61	20.66	535,763	-0.33(-1.57%)
Feb 27, 2014	20.93	21.22	20.81	20.99	347,845	+0.01(+0.04%)
Feb 26, 2014	20.55	21.14	20.46	20.98	548,516	+0.53(+2.59%)
Feb 25, 2014	20.09	20.51	20.00	20.45	298,215	+0.39(+1.95%)
Feb 24, 2014	19.91	20.29	19.79	20.06	485,611	+0.16(+0.79%)
Feb 21, 2014	20.01	20.04	19.59	19.90	368,645	-0.12(-0.61%)
Feb 20, 2014	20.04	20.30	19.96	20.03	369,253	-0.10(-0.52%)
Feb 19, 2014	19.52	20.42	19.28	20.13	1,538,573	+0.89(+4.61%)
Feb 18, 2014	19.21	19.46	19.15	19.24	551,159	+0.07(+0.36%)
Feb 14, 2014	18.78	19.17	19.17	19.17	382,152	+0.37(+1.99%)
Feb 13, 2014	18.50	19.03	18.43	18.80	678,971	+0.25(+1.36%)
Feb 12, 2014	18.63	18.84	18.32	18.55	642,697	-0.05(-0.28%)
Feb 11, 2014	18.92	19.01	18.54	18.60	796,768	-0.33(-1.75%)
Feb 10, 2014	19.24	19.24	18.76	18.93	252,438	-0.33(-1.72%)
Feb 07, 2014	19.54	19.62	19.18	19.26	240,517	-0.14(-0.72%)
Feb 06, 2014	18.96	19.58	18.96	19.40	332,361	+0.49(+2.57%)
Feb 05, 2014	18.61	18.98	18.30	18.91	376,535	+0.18(+0.97%)
Feb 04, 2014	18.65	19.04	18.38	18.73	588,006	+0.09(+0.47%)

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.