Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.53	24.63	24.50	24.57	19,727,360	+0.01(+0.05%)
Apr 29, 2014	24.61	24.62	24.52	24.55	15,163,672	-0.03(-0.11%)
Apr 28, 2014	24.30	24.65	24.30	24.58	31,001,960	+0.35(+1.45%)
Apr 25, 2014	24.14	24.28	24.05	24.23	17,509,784	+0.10(+0.40%)
Apr 24, 2014	24.09	24.18	23.95	24.14	14,106,066	+0.08(+0.35%)
Apr 23, 2014	23.98	24.13	23.91	24.05	18,780,022	+0.15(+0.62%)
Apr 22, 2014	23.89	23.99	23.85	23.90	20,866,366	-0.01(-0.05%)
Apr 21, 2014	23.86	23.96	23.79	23.92	14,876,126	-0.02(-0.08%)
Apr 17, 2014	23.76	23.93	23.93	23.93	22,597,948	+0.14(+0.57%)
Apr 16, 2014	23.83	23.87	23.74	23.80	16,339,543	+0.10(+0.44%)
Apr 15, 2014	23.74	23.83	23.56	23.69	22,479,290	-0.15(-0.65%)
Apr 14, 2014	23.71	23.90	23.67	23.85	17,442,874	+0.27(+1.15%)
Apr 11, 2014	23.66	23.80	23.53	23.58	25,888,894	-0.12(-0.51%)
Apr 10, 2014	24.02	24.08	23.62	23.70	23,837,362	-0.33(-1.39%)
Apr 09, 2014	24.10	24.11	23.82	24.03	22,272,440	-0.06(-0.27%)
Apr 08, 2014	23.76	24.14	23.67	24.10	23,972,236	+0.27(+1.13%)
Apr 07, 2014	23.80	23.95	23.76	23.83	24,904,924	+0.00(+0.00%)
Apr 04, 2014	23.91	24.01	23.81	23.83	21,963,910	-0.05(-0.19%)
Apr 03, 2014	23.79	23.90	23.73	23.87	19,599,100	+0.09(+0.36%)
Apr 02, 2014	23.60	23.79	23.53	23.79	19,721,206	+0.13(+0.53%)
Apr 01, 2014	23.66	23.81	23.59	23.66	18,717,462	+0.10(+0.44%)
Mar 31, 2014	23.53	23.66	23.43	23.56	15,165,914	+0.13(+0.55%)
Mar 28, 2014	23.47	23.61	23.35	23.43	19,049,614	-0.04(-0.17%)
Mar 27, 2014	23.54	23.68	23.44	23.47	18,091,082	-0.03(-0.12%)
Mar 26, 2014	23.76	23.89	23.49	23.49	24,987,464	-0.20(-0.83%)
Mar 25, 2014	23.69	23.77	23.47	23.69	23,952,428	+0.03(+0.14%)
Mar 24, 2014	23.49	23.67	23.46	23.66	23,617,834	+0.20(+0.87%)
Mar 21, 2014	23.39	23.74	23.25	23.45	55,745,952	+0.22(+0.96%)
Mar 20, 2014	22.81	23.32	22.76	23.23	27,997,512	+0.31(+1.34%)
Mar 19, 2014	22.98	23.15	22.81	22.92	18,655,756	-0.12(-0.52%)
Mar 18, 2014	23.01	23.11	22.95	23.04	12,770,289	+0.03(+0.12%)
Mar 17, 2014	22.90	23.07	22.81	23.02	18,754,214	+0.12(+0.54%)
Mar 14, 2014	23.01	23.14	22.89	22.89	21,476,328	-0.20(-0.87%)
Mar 13, 2014	23.33	23.48	23.09	23.09	18,862,906	-0.18(-0.79%)
Mar 12, 2014	23.07	23.35	23.06	23.28	27,993,326	+0.19(+0.81%)
Mar 11, 2014	23.03	23.11	22.87	23.09	29,209,054	+0.15(+0.66%)
Mar 10, 2014	22.97	22.99	22.82	22.94	15,660,576	-0.05(-0.20%)
Mar 07, 2014	23.10	23.10	22.92	22.99	16,400,416	-0.04(-0.19%)
Mar 06, 2014	23.02	23.10	22.91	23.03	16,598,901	+0.02(+0.11%)
Mar 05, 2014	23.16	23.17	22.94	23.00	17,835,424	-0.10(-0.44%)
Mar 04, 2014	22.99	23.22	22.96	23.11	24,528,300	+0.31(+1.36%)
Mar 03, 2014	22.91	22.96	22.70	22.80	17,375,416	-0.18(-0.78%)
Feb 28, 2014	22.91	23.12	22.82	22.97	24,209,076	+0.04(+0.19%)
Feb 27, 2014	23.00	23.00	22.79	22.93	17,715,268	-0.07(-0.29%)
Feb 26, 2014	22.74	23.10	22.69	23.00	29,329,526	+0.44(+1.95%)
Feb 25, 2014	22.51	22.68	22.48	22.56	30,946,796	+0.00(+0.00%)
Feb 24, 2014	22.51	22.70	22.50	22.56	23,804,838	+0.07(+0.31%)
Feb 21, 2014	22.51	22.57	22.40	22.49	29,170,098	-0.12(-0.54%)
Feb 20, 2014	22.47	22.76	22.39	22.61	42,501,640	-0.41(-1.78%)
Feb 19, 2014	23.07	23.16	22.88	23.02	26,434,522	-0.15(-0.64%)
Feb 18, 2014	23.22	23.27	23.02	23.17	19,489,224	-0.14(-0.61%)
Feb 14, 2014	23.19	23.31	23.31	23.31	15,961,719	+0.13(+0.57%)
Feb 13, 2014	22.97	23.22	22.93	23.18	17,071,372	+0.12(+0.53%)
Feb 12, 2014	22.83	23.12	22.83	23.05	17,362,734	+0.05(+0.21%)
Feb 11, 2014	22.73	23.02	22.66	23.00	21,153,540	+0.32(+1.41%)
Feb 10, 2014	22.63	22.68	22.44	22.68	20,169,878	+0.00(+0.01%)
Feb 07, 2014	22.47	22.70	22.30	22.68	23,802,442	+0.29(+1.28%)
Feb 06, 2014	22.44	22.52	22.30	22.40	23,422,098	-0.02(-0.07%)
Feb 05, 2014	22.23	22.50	22.23	22.41	15,524,000	+0.04(+0.19%)
Feb 04, 2014	22.35	22.48	22.24	22.37	25,212,954	+0.02(+0.10%)

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.