Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.99	20.00	19.99	20.00	2,312	+0.09(+0.45%)
Apr 29, 2014	19.93	19.93	19.87	19.91	13,047	+0.30(+1.51%)
Apr 25, 2014	19.74	19.62	19.62	19.62	67	-0.30(-1.52%)
Apr 24, 2014	19.81	19.92	19.81	19.92	960	-0.05(-0.26%)
Apr 23, 2014	19.98	19.98	19.91	19.97	31,509	-0.08(-0.39%)
Apr 22, 2014	19.97	20.05	19.97	20.05	1,967	+0.32(+1.63%)
Apr 21, 2014	19.76	19.76	19.73	19.73	1,201	+0.10(+0.49%)
Apr 17, 2014	19.62	19.63	19.63	19.63	1,082	+0.07(+0.37%)
Apr 16, 2014	19.40	19.56	19.33	19.56	8,327	+0.31(+1.62%)
Apr 15, 2014	19.13	19.24	19.12	19.24	719	-0.16(-0.81%)
Apr 14, 2014	19.40	19.40	19.40	19.40	270	-0.08(-0.42%)
Apr 11, 2014	19.47	19.48	19.47	19.48	2,035	-0.04(-0.18%)
Apr 10, 2014	19.95	19.95	19.52	19.52	1,463	-0.37(-1.87%)
Apr 09, 2014	19.79	19.89	19.79	19.89	1,555	+0.05(+0.25%)
Apr 07, 2014	19.96	19.84	19.84	19.84	124	-0.29(-1.42%)
Apr 04, 2014	20.26	20.26	20.13	20.13	5,410	-0.01(-0.07%)
Apr 03, 2014	20.18	20.18	20.05	20.14	5,089	+0.01(+0.07%)
Apr 02, 2014	20.07	20.13	20.07	20.13	7,977	+0.06(+0.30%)
Apr 01, 2014	20.09	20.09	20.07	20.07	889	+0.09(+0.44%)
Mar 31, 2014	20.00	20.00	19.97	19.98	3,787	+0.00(+0.00%)
Mar 28, 2014	19.96	20.02	19.96	19.98	22,080	+0.21(+1.08%)
Mar 27, 2014	19.74	19.77	19.74	19.76	3,618	+0.01(+0.04%)
Mar 26, 2014	19.81	19.81	19.76	19.76	1,401	+0.24(+1.25%)
Mar 25, 2014	19.54	19.54	19.51	19.51	284	+0.19(+0.99%)
Mar 24, 2014	19.53	19.53	19.32	19.32	1,199	-0.20(-1.02%)
Mar 21, 2014	19.51	19.52	19.51	19.52	1,352	+0.17(+0.90%)
Mar 20, 2014	19.28	19.34	19.28	19.34	432	+0.04(+0.20%)
Mar 19, 2014	19.50	19.50	19.31	19.31	9,021	-0.11(-0.59%)
Mar 18, 2014	19.37	19.47	19.31	19.42	8,109	+0.14(+0.74%)
Mar 17, 2014	19.23	19.28	19.14	19.28	12,510	+0.31(+1.66%)
Mar 14, 2014	18.86	18.99	18.86	18.96	7,229	+0.17(+0.89%)
Mar 13, 2014	19.38	19.38	18.76	18.79	10,557	-0.55(-2.83%)
Mar 12, 2014	19.34	19.34	19.34	19.34	309	-0.12(-0.61%)
Mar 11, 2014	19.53	19.62	19.46	19.46	1,382	+0.03(+0.13%)
Mar 10, 2014	19.43	19.43	19.43	19.43	416	-0.26(-1.34%)
Mar 07, 2014	19.80	19.80	19.57	19.70	3,569	-0.25(-1.27%)
Mar 06, 2014	19.94	19.95	19.94	19.95	693	-0.02(-0.08%)
Mar 05, 2014	19.96	20.00	19.96	19.97	6,627	+0.02(+0.10%)
Mar 04, 2014	20.03	20.04	19.93	19.95	3,141	+0.42(+2.13%)
Mar 03, 2014	19.81	19.81	19.50	19.53	12,378	-0.57(-2.83%)
Feb 28, 2014	20.13	20.13	20.10	20.10	746	+0.08(+0.41%)
Feb 27, 2014	19.94	20.02	19.91	20.02	1,690	-0.02(-0.11%)
Feb 26, 2014	20.09	20.09	20.04	20.04	7,084	-0.13(-0.66%)
Feb 25, 2014	20.18	20.19	20.15	20.18	3,712	-0.07(-0.37%)
Feb 24, 2014	20.16	20.27	20.12	20.25	4,168	+0.13(+0.66%)
Feb 21, 2014	20.10	20.12	20.10	20.12	2,100	+0.07(+0.37%)
Feb 20, 2014	20.04	20.04	20.00	20.04	1,160	-0.01(-0.04%)
Feb 18, 2014	20.10	20.05	20.05	20.05	47	-0.03(-0.15%)
Feb 14, 2014	20.08	20.08	20.08	20.08	4,057	+0.10(+0.51%)
Feb 13, 2014	19.73	19.98	19.70	19.98	4,985	+0.16(+0.79%)
Feb 12, 2014	19.86	19.86	19.78	19.82	1,781	+0.11(+0.56%)
Feb 11, 2014	19.57	19.71	19.55	19.71	3,888	+0.34(+1.76%)
Feb 10, 2014	19.39	19.39	19.37	19.37	676	-0.04(-0.19%)
Feb 07, 2014	19.31	19.41	19.31	19.41	459	+0.15(+0.80%)
Feb 06, 2014	19.19	19.26	19.19	19.25	8,794	+0.27(+1.44%)
Feb 05, 2014	18.97	18.99	18.96	18.98	1,321	+0.01(+0.08%)
Feb 04, 2014	18.94	18.96	18.94	18.96	2,824	+0.09(+0.47%)
Feb 03, 2014	19.27	19.28	18.88	18.88	16,230	-0.43(-2.23%)
Jan 31, 2014	19.14	19.33	19.14	19.31	3,715	-0.16(-0.83%)
Jan 30, 2014	19.43	19.59	19.35	19.47	11,404	+0.22(+1.12%)
Jan 29, 2014	19.22	19.33	19.18	19.25	8,656	-0.31(-1.59%)
Jan 28, 2014	19.45	19.59	19.45	19.56	5,846	+0.19(+0.95%)
Jan 27, 2014	19.43	19.45	19.25	19.38	7,263	-0.04(-0.23%)
Jan 24, 2014	19.68	19.68	19.42	19.42	11,315	-0.58(-2.88%)
Jan 23, 2014	20.06	20.06	19.89	20.00	22,608	-0.19(-0.95%)
Jan 22, 2014	20.20	20.20	20.12	20.19	13,711	+0.01(+0.03%)
Jan 21, 2014	20.21	20.21	20.16	20.18	21,739	+0.09(+0.44%)
Jan 17, 2014	20.11	20.10	20.10	20.10	6,221	-0.07(-0.36%)
Jan 16, 2014	20.15	20.18	20.13	20.17	10,991	-0.05(-0.22%)
Jan 15, 2014	19.84	20.21	19.84	20.21	7,282	+0.37(+1.86%)
Jan 14, 2014	19.71	19.84	19.70	19.84	5,358	+0.29(+1.49%)
Jan 13, 2014	19.68	19.68	19.55	19.55	5,888	-0.12(-0.62%)
Jan 10, 2014	19.65	19.67	19.58	19.67	4,524	+0.09(+0.45%)
Jan 09, 2014	19.72	19.72	19.56	19.59	20,516	-0.05(-0.26%)
Jan 08, 2014	19.64	19.68	19.63	19.64	8,695	-0.02(-0.10%)
Jan 07, 2014	19.57	19.68	19.57	19.66	14,162	+0.06(+0.29%)
Jan 06, 2014	19.60	19.63	19.55	19.60	28,761	+0.05(+0.26%)
Jan 03, 2014	19.59	19.62	19.55	19.55	4,142	+0.10(+0.53%)
Jan 02, 2014	19.70	19.70	19.43	19.45	20,534	-0.59(-2.95%)
Dec 31, 2013	20.01	20.04	20.04	20.04	18,664	+0.13(+0.63%)
Dec 30, 2013	19.86	19.91	19.84	19.91	8,796	+0.06(+0.30%)
Dec 27, 2013	20.78	20.78	19.79	19.85	22,668	-0.07(-0.37%)
Dec 26, 2013	20.68	20.68	19.84	19.92	9,516	+0.15(+0.78%)
Dec 24, 2013	19.76	19.78	19.74	19.77	3,438	+0.10(+0.53%)
Dec 23, 2013	19.63	19.68	19.63	19.67	3,943	+0.16(+0.80%)
Dec 20, 2013	19.52	19.52	19.51	19.51	7,781	+0.11(+0.57%)
Dec 19, 2013	19.30	19.41	19.28	19.40	3,378	+0.25(+1.31%)
Dec 18, 2013	19.10	19.15	19.10	19.15	968	+0.23(+1.20%)
Dec 17, 2013	19.02	19.02	18.92	18.92	3,064	-0.08(-0.42%)
Dec 16, 2013	19.01	19.01	18.98	19.00	2,619	+0.28(+1.50%)
Dec 13, 2013	18.70	18.79	18.69	18.72	2,384	-0.07(-0.38%)
Dec 12, 2013	18.79	18.79	18.74	18.79	2,174	-0.04(-0.21%)
Dec 11, 2013	19.02	19.02	18.83	18.83	3,942	-0.17(-0.90%)
Dec 10, 2013	19.03	19.03	18.97	19.00	5,795	-0.18(-0.92%)
Dec 09, 2013	19.19	19.19	19.11	19.18	6,290	+0.01(+0.03%)
Dec 06, 2013	19.11	19.17	19.06	19.17	0	+0.30(+1.57%)
Dec 05, 2013	18.99	18.99	18.88	18.88	0	-0.18(-0.92%)
Dec 04, 2013	19.02	19.07	18.88	19.05	0	-0.17(-0.90%)
Dec 03, 2013	19.32	19.32	19.14	19.22	0	-0.33(-1.70%)
Dec 02, 2013	19.62	19.62	19.53	19.56	0	-0.03(-0.15%)
Nov 29, 2013	19.56	19.61	19.56	19.59	0	+0.12(+0.61%)
Nov 27, 2013	19.45	19.47	19.45	19.47	0	+0.07(+0.38%)
Nov 26, 2013	19.38	19.39	19.38	19.39	0	+0.10(+0.50%)
Nov 25, 2013	19.39	19.39	19.30	19.30	0	+0.05(+0.27%)
Nov 22, 2013	19.24	19.25	19.19	19.25	0	+0.01(+0.04%)
Nov 21, 2013	19.19	19.24	19.16	19.24	0	+0.07(+0.35%)
Nov 20, 2013	19.19	19.21	19.17	19.17	0	+0.03(+0.15%)
Nov 19, 2013	19.19	19.20	19.14	19.14	0	-0.04(-0.23%)
Nov 18, 2013	19.15	19.23	19.15	19.19	0	+0.12(+0.62%)
Nov 15, 2013	19.01	19.07	19.00	19.07	0	+0.11(+0.56%)
Nov 14, 2013	18.89	18.96	18.88	18.96	0	+0.04(+0.22%)
Nov 12, 2013	18.94	18.94	18.92	18.92	0	-0.10(-0.51%)
Nov 11, 2013	19.01	19.02	19.01	19.02	0	+0.04(+0.20%)
Nov 08, 2013	18.82	18.99	18.82	18.98	0	+0.17(+0.90%)
Nov 07, 2013	19.11	19.11	18.81	18.81	0	-0.21(-1.09%)
Nov 06, 2013	19.04	19.04	18.99	19.02	0	+0.09(+0.49%)
Nov 05, 2013	18.90	18.93	18.90	18.92	0	-0.06(-0.31%)
Nov 04, 2013	19.02	19.02	18.96	18.98	0	+0.01(+0.05%)
Nov 01, 2013	18.90	18.98	18.89	18.97	0	-0.01(-0.04%)
Oct 31, 2013	18.93	19.02	18.88	18.98	0	+0.13(+0.67%)
Oct 30, 2013	19.12	19.12	18.85	18.85	0	-0.10(-0.51%)
Oct 29, 2013	19.01	19.05	18.93	18.95	0	+0.08(+0.43%)
Oct 28, 2013	18.96	18.96	18.87	18.87	0	-0.09(-0.47%)
Oct 25, 2013	19.02	19.02	18.92	18.96	0	+0.01(+0.04%)
Oct 24, 2013	19.06	19.11	18.93	18.95	0	+0.13(+0.71%)
Oct 23, 2013	18.88	18.88	18.72	18.82	0	-0.05(-0.27%)
Oct 22, 2013	18.87	18.95	18.85	18.87	0	+0.14(+0.76%)
Oct 21, 2013	18.78	18.81	18.71	18.73	0	-0.04(-0.23%)
Oct 18, 2013	18.74	18.77	18.67	18.77	17,531	+0.12(+0.62%)

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.