Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.98	22.22	21.19	21.36	32,842	-0.53(-2.43%)
Apr 29, 2014	21.83	22.14	21.76	21.89	13,849	+0.26(+1.18%)
Apr 28, 2014	21.14	21.86	21.14	21.63	25,595	+0.66(+3.13%)
Apr 25, 2014	21.75	21.77	20.96	20.98	34,119	-0.71(-3.29%)
Apr 24, 2014	21.65	21.93	21.63	21.69	21,156	+0.07(+0.30%)
Apr 23, 2014	22.33	22.38	21.59	21.63	16,158	-0.89(-3.93%)
Apr 22, 2014	23.03	23.05	22.39	22.51	13,977	-0.41(-1.77%)
Apr 21, 2014	22.64	23.40	22.62	22.92	30,710	+0.36(+1.60%)
Apr 17, 2014	23.53	22.56	22.56	22.56	20,135	-0.96(-4.10%)
Apr 16, 2014	23.70	23.70	23.39	23.52	12,610	-0.06(-0.25%)
Apr 15, 2014	23.68	23.91	23.55	23.58	9,334	+0.01(+0.03%)
Apr 14, 2014	23.70	23.92	23.47	23.57	38,514	-0.03(-0.14%)
Apr 11, 2014	23.47	23.70	23.44	23.61	41,079	+0.07(+0.28%)
Apr 10, 2014	23.59	23.73	23.45	23.54	31,189	+0.04(+0.17%)
Apr 09, 2014	23.67	23.74	23.47	23.50	35,591	-0.10(-0.42%)
Apr 08, 2014	23.78	24.23	23.46	23.60	17,296	-0.06(-0.25%)
Apr 07, 2014	23.60	23.73	23.44	23.66	21,496	+0.05(+0.22%)
Apr 04, 2014	24.45	24.45	23.57	23.61	31,251	-0.62(-2.57%)
Apr 03, 2014	24.37	24.43	24.01	24.23	9,707	-0.12(-0.48%)
Apr 02, 2014	24.64	24.73	24.10	24.35	16,489	-0.18(-0.72%)
Apr 01, 2014	24.05	24.54	23.76	24.52	11,181	+0.59(+2.47%)
Mar 31, 2014	24.09	24.10	23.76	23.93	27,258	+0.10(+0.41%)
Mar 28, 2014	23.63	23.84	23.60	23.84	12,232	+0.21(+0.89%)
Mar 27, 2014	23.59	23.75	23.42	23.63	16,674	+0.01(+0.03%)
Mar 26, 2014	24.58	24.58	23.61	23.62	11,387	-0.81(-3.30%)
Mar 25, 2014	24.32	24.43	24.08	24.43	7,723	+0.33(+1.39%)
Mar 24, 2014	23.95	24.24	23.93	24.09	8,380	-0.41(-1.66%)
Mar 21, 2014	24.34	24.58	24.20	24.50	24,808	+0.28(+1.16%)
Mar 20, 2014	24.06	24.27	24.03	24.22	8,125	+0.22(+0.90%)
Mar 19, 2014	24.60	24.60	24.00	24.00	12,731	-0.54(-2.22%)
Mar 18, 2014	24.45	24.57	24.12	24.54	12,134	+0.16(+0.65%)
Mar 17, 2014	23.83	24.41	23.83	24.39	8,586	+0.75(+3.16%)
Mar 14, 2014	23.88	24.35	23.61	23.64	5,163	-0.36(-1.50%)
Mar 13, 2014	24.05	24.05	23.99	24.00	3,444	-0.06(-0.25%)
Mar 12, 2014	23.61	24.22	23.61	24.06	11,096	-0.10(-0.43%)
Mar 11, 2014	24.73	25.02	24.12	24.16	24,676	-0.65(-2.62%)
Mar 10, 2014	24.95	24.95	24.49	24.81	7,282	+0.13(+0.53%)
Mar 07, 2014	24.78	25.00	24.59	24.68	16,909	-0.09(-0.34%)
Mar 06, 2014	24.63	24.83	24.34	24.77	9,433	+0.16(+0.67%)
Mar 05, 2014	24.65	24.81	24.35	24.60	19,006	-0.18(-0.71%)
Mar 04, 2014	23.93	24.91	23.88	24.78	39,110	+0.99(+4.16%)
Mar 03, 2014	23.44	23.91	23.44	23.79	4,782	+0.19(+0.81%)
Feb 28, 2014	23.89	24.04	23.36	23.60	21,430	-0.24(-0.99%)
Feb 27, 2014	23.82	23.84	23.68	23.84	3,098	+0.12(+0.50%)
Feb 26, 2014	23.67	23.72	23.60	23.72	8,832	+0.17(+0.72%)
Feb 25, 2014	24.16	24.16	23.55	23.55	4,039	-0.69(-2.84%)
Feb 24, 2014	23.93	24.24	23.75	24.24	10,211	+0.49(+2.04%)
Feb 21, 2014	24.01	24.67	23.69	23.75	15,411	-0.10(-0.44%)
Feb 20, 2014	24.98	24.98	23.80	23.86	6,492	+0.30(+1.28%)
Feb 19, 2014	24.55	24.55	23.36	23.55	24,513	-0.50(-2.07%)
Feb 18, 2014	24.14	24.27	23.60	24.05	19,951	+0.12(+0.52%)
Feb 14, 2014	24.24	23.93	23.93	23.93	2,898	-0.23(-0.95%)
Feb 13, 2014	23.60	24.31	23.60	24.16	11,797	+0.52(+2.22%)
Feb 12, 2014	23.67	23.93	23.31	23.63	6,782	-0.05(-0.19%)
Feb 11, 2014	23.61	23.79	23.49	23.68	11,379	+0.09(+0.36%)
Feb 10, 2014	23.76	23.76	23.48	23.59	13,129	-0.25(-1.04%)
Feb 07, 2014	23.61	23.92	23.42	23.84	28,943	+0.21(+0.89%)
Feb 06, 2014	23.49	23.68	23.49	23.63	13,053	+0.26(+1.09%)
Feb 05, 2014	23.68	23.68	22.77	23.38	14,601	-0.30(-1.25%)
Feb 04, 2014	24.15	24.15	23.50	23.67	15,043	+0.16(+0.70%)

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.