Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.98	24.19	23.91	24.10	2,282,935	+0.01(+0.03%)
Apr 29, 2014	23.99	24.21	23.90	24.09	2,522,529	+0.22(+0.91%)
Apr 28, 2014	24.19	24.31	23.75	23.87	2,188,035	-0.29(-1.21%)
Apr 25, 2014	24.22	24.42	24.09	24.16	2,336,230	-0.13(-0.55%)
Apr 24, 2014	25.01	25.01	24.25	24.30	2,880,598	-0.53(-2.15%)
Apr 23, 2014	24.75	24.86	24.52	24.83	1,990,090	+0.15(+0.61%)
Apr 22, 2014	23.67	24.85	23.63	24.68	4,513,804	-0.51(-2.02%)
Apr 21, 2014	25.20	25.30	24.88	25.19	2,880,477	+0.01(+0.03%)
Apr 17, 2014	24.88	25.18	25.18	25.18	4,209,178	+0.28(+1.14%)
Apr 16, 2014	24.77	24.91	24.43	24.90	2,448,223	+0.25(+1.01%)
Apr 15, 2014	24.40	24.84	24.10	24.65	3,260,029	+0.25(+1.02%)
Apr 14, 2014	24.71	24.93	24.09	24.40	2,906,159	+0.04(+0.17%)
Apr 11, 2014	24.41	24.62	24.10	24.36	3,477,059	-0.29(-1.18%)
Apr 10, 2014	25.56	25.60	24.62	24.65	3,393,890	-0.92(-3.62%)
Apr 09, 2014	25.55	25.64	25.41	25.57	2,140,142	+0.12(+0.46%)
Apr 08, 2014	25.56	25.76	25.31	25.46	2,980,668	-0.17(-0.65%)
Apr 07, 2014	26.11	26.23	25.36	25.62	3,834,704	-0.52(-1.98%)
Apr 04, 2014	26.44	26.56	26.08	26.14	3,449,111	-0.22(-0.85%)
Apr 03, 2014	26.51	26.51	26.11	26.36	1,889,501	-0.04(-0.16%)
Apr 02, 2014	26.06	26.46	25.88	26.41	5,195,644	+0.39(+1.51%)
Apr 01, 2014	25.90	26.11	25.76	26.01	4,337,433	+0.20(+0.77%)
Mar 31, 2014	25.36	25.91	25.36	25.81	3,223,667	+0.57(+2.28%)
Mar 28, 2014	24.96	25.43	24.85	25.24	2,301,737	+0.38(+1.54%)
Mar 27, 2014	25.32	25.32	24.48	24.86	7,241,511	-0.31(-1.23%)
Mar 26, 2014	25.62	25.62	25.15	25.16	5,731,427	-0.33(-1.31%)
Mar 25, 2014	25.33	25.74	25.13	25.50	5,257,776	+0.24(+0.96%)
Mar 24, 2014	25.85	26.26	25.11	25.26	8,964,131	-0.78(-2.98%)
Mar 21, 2014	27.12	27.12	25.73	26.03	18,818,614	-1.46(-5.30%)
Mar 20, 2014	26.53	27.77	26.41	27.49	6,564,237	+0.85(+3.19%)
Mar 19, 2014	26.15	26.94	26.01	26.64	3,714,053	+0.45(+1.72%)
Mar 18, 2014	26.13	26.31	26.04	26.19	1,392,057	+0.02(+0.06%)
Mar 17, 2014	26.41	26.41	26.05	26.17	1,571,543	+0.05(+0.19%)
Mar 14, 2014	26.05	26.32	25.98	26.12	1,236,087	-0.02(-0.10%)
Mar 13, 2014	26.30	26.51	26.02	26.15	1,866,607	-0.06(-0.22%)
Mar 12, 2014	26.16	26.25	25.93	26.21	1,777,565	-0.02(-0.06%)
Mar 11, 2014	26.26	26.36	25.95	26.22	1,933,094	-0.04(-0.16%)
Mar 10, 2014	26.23	26.39	26.16	26.26	2,664,724	-0.04(-0.16%)
Mar 07, 2014	26.42	26.68	26.28	26.31	2,365,458	+0.10(+0.38%)
Mar 06, 2014	26.16	26.38	26.02	26.21	1,309,537	+0.11(+0.41%)
Mar 05, 2014	26.10	26.23	25.93	26.10	1,712,254	-0.07(-0.29%)
Mar 04, 2014	26.00	26.35	25.77	26.17	1,675,310	+0.41(+1.58%)
Mar 03, 2014	25.74	25.88	25.57	25.76	1,968,121	-0.23(-0.90%)
Feb 28, 2014	25.71	26.17	25.45	26.00	3,273,305	+0.34(+1.33%)
Feb 27, 2014	25.39	25.66	25.26	25.66	1,484,938	+0.22(+0.85%)
Feb 26, 2014	25.21	25.53	25.14	25.44	2,123,258	+0.23(+0.89%)
Feb 25, 2014	25.27	25.28	24.96	25.21	1,388,970	-0.02(-0.10%)
Feb 24, 2014	24.96	25.46	24.92	25.24	2,432,796	+0.32(+1.27%)
Feb 21, 2014	24.86	25.11	24.78	24.92	2,829,034	+0.07(+0.27%)
Feb 20, 2014	25.13	25.17	24.76	24.86	2,706,460	-0.24(-0.96%)
Feb 19, 2014	25.70	25.72	25.05	25.10	3,114,934	-0.67(-2.59%)
Feb 18, 2014	25.83	26.03	25.68	25.76	2,247,090	+0.02(+0.06%)
Feb 14, 2014	25.57	25.75	25.75	25.75	2,891,364	+0.48(+1.88%)
Feb 13, 2014	24.92	25.34	24.66	25.27	2,725,891	+0.19(+0.76%)
Feb 12, 2014	24.95	25.40	24.89	25.08	2,721,495	+0.15(+0.60%)
Feb 11, 2014	24.61	24.97	24.39	24.93	1,880,185	+0.30(+1.22%)
Feb 10, 2014	24.66	24.70	24.29	24.63	2,515,987	+0.52(+2.18%)
Feb 07, 2014	24.33	24.56	24.02	24.11	2,439,830	-0.09(-0.38%)
Feb 06, 2014	23.96	24.27	23.84	24.20	1,528,891	+0.26(+1.08%)
Feb 05, 2014	24.16	24.18	23.61	23.94	4,147,552	+0.12(+0.52%)
Feb 04, 2014	23.34	24.13	23.31	23.82	3,637,819	+0.56(+2.40%)

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.