Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.51	22.71	22.44	22.62	2,432,613	+0.01(+0.03%)
Apr 29, 2014	22.51	22.72	22.43	22.61	2,687,916	+0.20(+0.91%)
Apr 28, 2014	22.70	22.82	22.29	22.40	2,331,492	-0.27(-1.21%)
Apr 25, 2014	22.73	22.92	22.61	22.68	2,489,403	-0.13(-0.55%)
Apr 24, 2014	23.48	23.48	22.76	22.80	3,069,462	-0.50(-2.15%)
Apr 23, 2014	23.23	23.34	23.01	23.30	2,120,568	+0.14(+0.61%)
Apr 22, 2014	22.22	23.32	22.18	23.16	4,809,747	-0.48(-2.02%)
Apr 21, 2014	23.65	23.74	23.35	23.64	3,069,333	+0.01(+0.03%)
Apr 17, 2014	23.35	23.63	23.63	23.63	4,485,148	+0.27(+1.14%)
Apr 16, 2014	23.25	23.38	22.92	23.37	2,608,739	+0.23(+1.01%)
Apr 15, 2014	22.90	23.31	22.62	23.13	3,473,770	+0.23(+1.02%)
Apr 14, 2014	23.19	23.40	22.60	22.90	3,096,698	+0.04(+0.17%)
Apr 11, 2014	22.90	23.10	22.62	22.86	3,705,028	-0.27(-1.18%)
Apr 10, 2014	23.98	24.02	23.11	23.13	3,616,407	-0.87(-3.62%)
Apr 09, 2014	23.98	24.06	23.84	24.00	2,280,459	+0.11(+0.46%)
Apr 08, 2014	23.98	24.17	23.75	23.89	3,176,092	-0.16(-0.65%)
Apr 07, 2014	24.51	24.62	23.80	24.05	4,086,123	-0.48(-1.98%)
Apr 04, 2014	24.81	24.92	24.47	24.53	3,675,248	-0.21(-0.85%)
Apr 03, 2014	24.88	24.88	24.50	24.74	2,013,384	-0.04(-0.16%)
Apr 02, 2014	24.45	24.83	24.29	24.78	5,536,291	+0.37(+1.51%)
Apr 01, 2014	24.30	24.50	24.17	24.41	4,621,813	+0.19(+0.77%)
Mar 31, 2014	23.80	24.31	23.80	24.23	3,435,023	+0.54(+2.28%)
Mar 28, 2014	23.42	23.87	23.32	23.69	2,452,648	+0.36(+1.54%)
Mar 27, 2014	23.77	23.77	22.98	23.33	7,716,293	-0.29(-1.22%)
Mar 26, 2014	24.05	24.05	23.60	23.62	6,107,202	-0.31(-1.31%)
Mar 25, 2014	23.77	24.16	23.59	23.93	5,602,497	+0.23(+0.96%)
Mar 24, 2014	24.26	24.64	23.56	23.70	9,551,855	-0.73(-2.98%)
Mar 21, 2014	25.45	25.45	24.15	24.43	20,052,436	-1.37(-5.30%)
Mar 20, 2014	24.90	26.06	24.79	25.80	6,994,614	+0.80(+3.19%)
Mar 19, 2014	24.54	25.28	24.41	25.00	3,957,561	+0.42(+1.72%)
Mar 18, 2014	24.52	24.70	24.44	24.58	1,483,326	+0.02(+0.06%)
Mar 17, 2014	24.78	24.78	24.45	24.56	1,674,580	+0.05(+0.19%)
Mar 14, 2014	24.45	24.70	24.38	24.52	1,317,130	-0.02(-0.10%)
Mar 13, 2014	24.68	24.88	24.42	24.54	1,988,989	-0.05(-0.22%)
Mar 12, 2014	24.55	24.63	24.34	24.59	1,894,110	-0.02(-0.06%)
Mar 11, 2014	24.65	24.73	24.35	24.61	2,059,835	-0.04(-0.16%)
Mar 10, 2014	24.62	24.77	24.55	24.65	2,839,433	-0.04(-0.16%)
Mar 07, 2014	24.80	25.04	24.66	24.69	2,520,547	+0.09(+0.38%)
Mar 06, 2014	24.55	24.76	24.42	24.59	1,395,396	+0.10(+0.42%)
Mar 05, 2014	24.49	24.62	24.34	24.49	1,824,517	-0.07(-0.29%)
Mar 04, 2014	24.40	24.73	24.19	24.56	1,785,150	+0.38(+1.58%)
Mar 03, 2014	24.16	24.29	24.00	24.18	2,097,159	-0.22(-0.90%)
Feb 28, 2014	24.13	24.56	23.88	24.40	3,487,915	+0.32(+1.33%)
Feb 27, 2014	23.83	24.09	23.71	24.08	1,582,296	+0.20(+0.85%)
Feb 26, 2014	23.66	23.96	23.59	23.87	2,262,468	+0.21(+0.89%)
Feb 25, 2014	23.72	23.73	23.43	23.66	1,480,036	-0.02(-0.10%)
Feb 24, 2014	23.42	23.90	23.39	23.69	2,592,300	+0.30(+1.27%)
Feb 21, 2014	23.34	23.56	23.26	23.39	3,014,517	+0.06(+0.27%)
Feb 20, 2014	23.59	23.62	23.23	23.33	2,883,906	-0.23(-0.96%)
Feb 19, 2014	24.12	24.14	23.51	23.55	3,319,162	-0.63(-2.59%)
Feb 18, 2014	24.24	24.43	24.10	24.18	2,394,419	+0.05(+0.19%)
Feb 14, 2014	23.97	24.13	24.13	24.13	3,084,927	+0.45(+1.88%)
Feb 13, 2014	23.36	23.75	23.12	23.69	2,908,376	+0.18(+0.76%)
Feb 12, 2014	23.38	23.81	23.33	23.51	2,903,686	+0.14(+0.60%)
Feb 11, 2014	23.06	23.41	22.86	23.37	2,006,054	+0.28(+1.22%)
Feb 10, 2014	23.12	23.15	22.77	23.09	2,684,421	+0.49(+2.18%)
Feb 07, 2014	22.80	23.02	22.51	22.59	2,603,165	-0.09(-0.38%)
Feb 06, 2014	22.45	22.75	22.34	22.68	1,631,243	+0.24(+1.08%)
Feb 05, 2014	22.65	22.66	22.13	22.44	4,425,211	+0.12(+0.53%)
Feb 04, 2014	21.88	22.62	21.84	22.32	3,881,353	+0.52(+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.