Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.41	23.87	23.28	23.77	749,331	+0.37(+1.58%)
Apr 29, 2014	23.33	23.58	23.30	23.40	692,954	+0.21(+0.91%)
Apr 28, 2014	24.20	24.28	23.13	23.19	1,454,341	-0.90(-3.74%)
Apr 25, 2014	24.26	24.30	23.99	24.09	637,130	-0.24(-0.99%)
Apr 24, 2014	24.70	24.76	24.30	24.33	476,634	-0.30(-1.22%)
Apr 23, 2014	24.80	24.90	24.48	24.63	449,526	-0.26(-1.04%)
Apr 22, 2014	24.75	25.05	24.66	24.89	594,801	+0.17(+0.69%)
Apr 21, 2014	24.37	24.84	24.29	24.72	497,550	+0.33(+1.35%)
Apr 17, 2014	24.29	24.39	24.39	24.39	474,800	+0.05(+0.21%)
Apr 16, 2014	24.45	24.59	24.23	24.34	366,971	+0.16(+0.66%)
Apr 15, 2014	24.37	24.47	24.00	24.18	593,017	-0.22(-0.90%)
Apr 14, 2014	24.48	24.66	24.25	24.40	431,865	+0.05(+0.21%)
Apr 11, 2014	24.20	24.52	24.18	24.35	623,480	-0.01(-0.04%)
Apr 10, 2014	24.47	24.61	24.06	24.36	978,863	-0.19(-0.77%)
Apr 09, 2014	24.94	24.94	24.44	24.55	517,651	-0.26(-1.05%)
Apr 08, 2014	24.01	24.85	24.01	24.81	760,435	+0.79(+3.29%)
Apr 07, 2014	24.39	24.42	24.00	24.02	1,291,142	-0.57(-2.32%)
Apr 04, 2014	25.36	25.36	24.50	24.59	667,731	-0.54(-2.15%)
Apr 03, 2014	25.33	25.40	24.88	25.13	1,485,617	-0.22(-0.87%)
Apr 02, 2014	25.78	25.82	25.29	25.35	356,075	-0.45(-1.74%)
Apr 01, 2014	25.89	26.00	25.68	25.80	1,031,062	-0.04(-0.15%)
Mar 31, 2014	25.22	25.88	25.14	25.84	910,380	+0.75(+2.99%)
Mar 28, 2014	24.51	25.10	24.51	25.09	447,395	+0.62(+2.53%)
Mar 27, 2014	24.64	24.78	24.11	24.47	810,533	-0.27(-1.09%)
Mar 26, 2014	25.06	25.22	24.71	24.74	698,939	-0.16(-0.64%)
Mar 25, 2014	25.28	25.33	24.85	24.90	937,463	-0.22(-0.88%)
Mar 24, 2014	25.41	25.53	25.09	25.12	779,861	-0.27(-1.06%)
Mar 21, 2014	25.64	25.92	25.36	25.39	783,672	-0.13(-0.51%)
Mar 20, 2014	25.36	25.80	25.36	25.52	481,767	+0.13(+0.51%)
Mar 19, 2014	25.51	25.71	25.18	25.39	1,110,759	-0.18(-0.70%)
Mar 18, 2014	25.64	25.93	25.46	25.57	711,519	-0.02(-0.08%)
Mar 17, 2014	25.75	26.26	25.55	25.59	1,082,236	+0.04(+0.16%)
Mar 14, 2014	25.40	25.96	25.31	25.55	514,200	+0.05(+0.20%)
Mar 13, 2014	26.20	26.20	25.26	25.50	766,176	-0.62(-2.37%)
Mar 12, 2014	25.90	26.13	25.68	26.12	522,061	+0.16(+0.62%)
Mar 11, 2014	26.47	26.63	25.90	25.96	492,264	-0.43(-1.63%)
Mar 10, 2014	26.63	26.82	26.21	26.39	588,339	-0.20(-0.75%)
Mar 07, 2014	27.02	27.07	26.45	26.59	1,434,683	-0.18(-0.67%)
Mar 06, 2014	26.62	27.13	26.43	26.77	1,645,562	+0.19(+0.71%)
Mar 05, 2014	26.47	26.74	26.36	26.58	630,808	+0.11(+0.42%)
Mar 04, 2014	26.36	26.64	26.36	26.47	920,627	+0.40(+1.53%)
Mar 03, 2014	25.82	26.21	25.64	26.07	458,495	+0.04(+0.15%)
Feb 28, 2014	26.27	26.45	25.90	26.03	475,168	-0.25(-0.95%)
Feb 27, 2014	26.06	26.49	25.81	26.28	557,944	+0.16(+0.61%)
Feb 26, 2014	26.41	26.55	26.07	26.12	475,825	-0.18(-0.68%)
Feb 25, 2014	26.50	26.72	26.18	26.30	1,598,059	-0.11(-0.42%)
Feb 24, 2014	26.38	26.55	26.21	26.41	710,606	-0.05(-0.19%)
Feb 21, 2014	26.31	26.51	26.22	26.46	826,207	+0.13(+0.49%)
Feb 20, 2014	26.09	26.69	25.77	26.33	1,113,791	+0.25(+0.96%)
Feb 19, 2014	26.00	26.33	26.00	26.08	509,806	-0.03(-0.11%)
Feb 18, 2014	26.10	26.19	25.74	26.11	724,527	-0.03(-0.11%)
Feb 14, 2014	26.02	26.14	26.14	26.14	1,009,800	+0.33(+1.28%)
Feb 13, 2014	25.79	26.41	25.70	25.81	2,765,340	+0.03(+0.12%)
Feb 12, 2014	26.25	26.75	24.80	25.78	4,106,582	+1.55(+6.40%)
Feb 11, 2014	24.96	24.98	23.96	24.23	1,982,525	-0.65(-2.61%)
Feb 10, 2014	24.86	24.92	24.47	24.88	988,067	+0.01(+0.04%)
Feb 07, 2014	23.92	25.00	23.86	24.87	2,375,574	+1.04(+4.36%)
Feb 06, 2014	23.63	23.98	23.50	23.83	1,046,841	+0.29(+1.23%)
Feb 05, 2014	24.01	24.20	23.45	23.54	615,778	-0.49(-2.04%)
Feb 04, 2014	23.93	24.50	23.78	24.03	823,505	+0.17(+0.71%)

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.