Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.78	23.05	22.59	22.80	463,789	-0.02(-0.10%)
Apr 29, 2014	22.98	23.12	22.78	22.82	354,363	-0.04(-0.17%)
Apr 28, 2014	23.07	23.25	22.29	22.86	491,838	-0.07(-0.31%)
Apr 25, 2014	23.06	23.22	22.76	22.93	342,223	-0.29(-1.25%)
Apr 24, 2014	23.47	23.58	23.08	23.22	320,577	-0.11(-0.47%)
Apr 23, 2014	23.40	23.48	23.20	23.33	317,987	-0.08(-0.33%)
Apr 22, 2014	23.39	23.51	23.25	23.41	373,061	+0.04(+0.17%)
Apr 21, 2014	23.46	23.60	23.23	23.37	258,765	-0.13(-0.53%)
Apr 17, 2014	23.07	23.50	23.50	23.50	388,628	+0.39(+1.70%)
Apr 16, 2014	23.49	23.70	22.95	23.11	523,393	-0.27(-1.17%)
Apr 15, 2014	23.43	23.56	23.14	23.38	504,861	+0.08(+0.34%)
Apr 14, 2014	23.26	23.38	23.05	23.30	496,591	+0.19(+0.81%)
Apr 11, 2014	23.06	23.32	22.94	23.11	492,283	-0.16(-0.71%)
Apr 10, 2014	23.54	23.65	23.12	23.28	564,606	-0.31(-1.30%)
Apr 09, 2014	23.03	23.69	22.71	23.58	662,181	+0.54(+2.36%)
Apr 08, 2014	22.55	23.07	22.35	23.04	445,306	+0.54(+2.42%)
Apr 07, 2014	22.44	22.65	22.03	22.50	439,569	-0.09(-0.42%)
Apr 04, 2014	23.20	23.24	22.42	22.59	837,028	-0.43(-1.87%)
Apr 03, 2014	23.07	23.19	22.81	23.02	291,174	-0.02(-0.07%)
Apr 02, 2014	23.20	23.20	22.77	23.04	509,864	-0.19(-0.81%)
Apr 01, 2014	22.72	23.26	22.71	23.22	471,058	+0.45(+2.00%)
Mar 31, 2014	22.44	22.83	22.22	22.77	419,364	+0.52(+2.32%)
Mar 28, 2014	22.22	22.52	22.19	22.25	366,520	+0.01(+0.04%)
Mar 27, 2014	22.54	22.67	22.11	22.24	372,409	-0.27(-1.18%)
Mar 26, 2014	22.60	22.64	22.43	22.51	533,345	+0.09(+0.42%)
Mar 25, 2014	22.57	22.64	22.22	22.42	483,645	+0.02(+0.07%)
Mar 24, 2014	22.72	22.72	22.40	22.40	900,634	-0.29(-1.28%)
Mar 21, 2014	22.46	22.75	22.42	22.69	1,182,139	+0.32(+1.44%)
Mar 20, 2014	22.21	22.42	22.06	22.37	283,207	+0.10(+0.46%)
Mar 19, 2014	22.23	22.42	22.02	22.27	385,196	-0.05(-0.21%)
Mar 18, 2014	22.01	22.32	22.01	22.31	320,356	+0.21(+0.96%)
Mar 17, 2014	21.85	22.15	21.85	22.10	358,124	+0.37(+1.69%)
Mar 14, 2014	21.48	21.86	21.46	21.73	363,277	+0.20(+0.95%)
Mar 13, 2014	21.73	21.88	21.40	21.53	300,649	-0.05(-0.25%)
Mar 12, 2014	21.48	21.78	21.47	21.59	287,212	+0.02(+0.11%)
Mar 11, 2014	21.59	21.73	21.37	21.56	324,473	-0.06(-0.29%)
Mar 10, 2014	21.63	21.87	21.50	21.63	318,040	+0.01(+0.04%)
Mar 07, 2014	21.47	21.66	21.33	21.62	197,390	+0.30(+1.40%)
Mar 06, 2014	21.25	21.41	21.09	21.32	223,274	+0.14(+0.67%)
Mar 05, 2014	21.37	21.50	21.03	21.18	448,268	-0.28(-1.31%)
Mar 04, 2014	21.13	21.63	20.99	21.46	471,805	+0.60(+2.89%)
Mar 03, 2014	20.96	21.04	20.67	20.86	346,559	-0.24(-1.15%)
Feb 28, 2014	20.97	21.30	20.91	21.10	432,272	+0.17(+0.82%)
Feb 27, 2014	20.91	20.97	20.68	20.93	301,732	-0.09(-0.45%)
Feb 26, 2014	20.79	21.08	20.73	21.02	260,187	+0.30(+1.44%)
Feb 25, 2014	21.00	21.09	20.68	20.72	354,470	-0.21(-1.01%)
Feb 24, 2014	20.70	21.10	20.70	20.94	315,002	+0.10(+0.49%)
Feb 21, 2014	21.16	21.21	20.75	20.83	344,625	-0.20(-0.93%)
Feb 20, 2014	20.91	21.08	20.58	21.03	298,149	+0.14(+0.68%)
Feb 19, 2014	21.19	21.39	20.88	20.89	387,915	-0.30(-1.44%)
Feb 18, 2014	21.15	21.26	20.94	21.19	306,311	+0.11(+0.52%)
Feb 14, 2014	21.01	21.08	21.08	21.08	304,391	+0.12(+0.56%)
Feb 13, 2014	20.34	21.17	20.34	20.97	442,669	+0.40(+1.93%)
Feb 12, 2014	20.63	20.96	20.43	20.57	289,901	-0.02(-0.11%)
Feb 11, 2014	20.40	20.71	20.40	20.59	351,435	+0.16(+0.80%)
Feb 10, 2014	20.21	20.46	19.97	20.43	400,541	+0.16(+0.81%)
Feb 07, 2014	20.03	20.35	20.00	20.27	387,394	+0.34(+1.72%)
Feb 06, 2014	20.19	20.52	19.71	19.92	766,449	-0.23(-1.16%)
Feb 05, 2014	19.99	20.32	19.00	20.16	757,493	-0.02(-0.12%)
Feb 04, 2014	20.21	20.32	19.83	20.18	418,622	+0.02(+0.12%)

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.