Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.44	24.47	24.18	24.38	1,667,656	-0.12(-0.50%)
Apr 29, 2014	24.35	24.61	24.16	24.50	1,845,826	+0.28(+1.16%)
Apr 28, 2014	24.12	24.31	23.94	24.22	829,021	+0.12(+0.51%)
Apr 25, 2014	24.19	24.23	23.99	24.10	587,362	-0.16(-0.64%)
Apr 24, 2014	23.99	24.58	23.99	24.26	1,276,019	+0.36(+1.52%)
Apr 23, 2014	23.73	24.05	23.62	23.89	1,045,603	+0.15(+0.62%)
Apr 22, 2014	23.64	23.83	23.54	23.75	848,760	+0.10(+0.42%)
Apr 21, 2014	23.44	23.71	23.37	23.65	622,288	+0.19(+0.81%)
Apr 17, 2014	23.56	23.46	23.46	23.46	943,506	-0.15(-0.63%)
Apr 16, 2014	23.18	23.66	23.08	23.61	1,224,295	+0.55(+2.39%)
Apr 15, 2014	23.04	23.17	22.74	23.05	894,216	+0.03(+0.14%)
Apr 14, 2014	22.98	23.10	22.72	23.02	1,018,462	+0.20(+0.87%)
Apr 11, 2014	22.65	22.85	22.50	22.82	1,658,833	-0.01(-0.04%)
Apr 10, 2014	23.45	23.58	22.78	22.83	1,014,178	-0.65(-2.77%)
Apr 09, 2014	23.43	23.63	23.33	23.48	473,589	+0.10(+0.42%)
Apr 08, 2014	23.19	23.44	23.03	23.38	1,335,628	+0.22(+0.96%)
Apr 07, 2014	23.42	23.47	23.16	23.16	879,531	-0.33(-1.40%)
Apr 04, 2014	24.02	24.03	23.42	23.49	1,339,866	-0.44(-1.82%)
Apr 03, 2014	24.23	24.35	23.88	23.93	1,084,510	-0.35(-1.42%)
Apr 02, 2014	24.31	24.52	24.12	24.27	1,000,711	+0.04(+0.17%)
Apr 01, 2014	23.97	24.32	23.83	24.23	1,148,470	+0.35(+1.48%)
Mar 31, 2014	23.89	23.97	23.68	23.88	1,074,494	+0.14(+0.59%)
Mar 28, 2014	23.80	23.99	23.68	23.74	766,976	-0.04(-0.17%)
Mar 27, 2014	23.51	23.91	23.46	23.78	940,063	+0.29(+1.23%)
Mar 26, 2014	23.64	23.79	23.43	23.49	1,086,290	+0.01(+0.04%)
Mar 25, 2014	23.09	23.56	23.02	23.48	1,316,802	+0.46(+2.00%)
Mar 24, 2014	23.08	23.15	22.50	23.02	1,297,262	+0.05(+0.22%)
Mar 21, 2014	23.35	23.40	22.79	22.97	2,013,843	-0.36(-1.55%)
Mar 20, 2014	23.80	23.88	23.24	23.33	1,279,270	-0.49(-2.04%)
Mar 19, 2014	24.38	24.38	23.69	23.82	1,385,019	-0.53(-2.16%)
Mar 18, 2014	24.50	24.68	24.27	24.35	912,356	-0.30(-1.20%)
Mar 17, 2014	25.19	25.29	24.58	24.64	1,496,824	-0.47(-1.87%)
Mar 14, 2014	25.01	25.29	25.01	25.11	632,765	+0.06(+0.23%)
Mar 13, 2014	25.42	25.52	24.98	25.06	780,132	-0.32(-1.27%)
Mar 12, 2014	25.15	25.52	25.15	25.38	1,160,755	+0.19(+0.75%)
Mar 11, 2014	25.40	25.40	25.07	25.19	970,099	-0.24(-0.94%)
Mar 10, 2014	25.31	25.43	25.11	25.43	654,821	+0.12(+0.46%)
Mar 07, 2014	25.52	25.57	25.26	25.31	626,851	-0.12(-0.45%)
Mar 06, 2014	25.00	25.48	25.00	25.43	749,648	+0.42(+1.68%)
Mar 05, 2014	24.82	25.07	24.82	25.01	567,023	+0.21(+0.83%)
Mar 04, 2014	24.45	24.87	24.45	24.80	1,202,915	+0.59(+2.45%)
Mar 03, 2014	24.00	24.36	23.97	24.21	976,894	-0.01(-0.03%)
Feb 28, 2014	24.28	24.62	24.21	24.22	1,024,214	+0.02(+0.07%)
Feb 27, 2014	23.95	24.29	23.85	24.20	1,314,214	+0.24(+1.02%)
Feb 26, 2014	23.57	23.99	23.45	23.95	1,099,557	+0.42(+1.80%)
Feb 25, 2014	23.36	23.56	23.29	23.53	993,927	+0.16(+0.70%)
Feb 24, 2014	23.43	23.56	23.33	23.37	847,486	+0.01(+0.03%)
Feb 21, 2014	23.32	23.60	23.08	23.36	1,075,261	-0.06(-0.24%)
Feb 20, 2014	23.55	23.87	22.97	23.42	1,887,921	-0.15(-0.62%)
Feb 19, 2014	24.13	24.13	23.19	23.56	1,488,523	-0.34(-1.43%)
Feb 18, 2014	24.50	24.57	23.85	23.91	1,308,204	-0.68(-2.76%)
Feb 14, 2014	24.49	24.58	24.58	24.58	570,844	+0.06(+0.23%)
Feb 13, 2014	24.34	24.57	24.26	24.53	772,020	+0.11(+0.47%)
Feb 12, 2014	24.23	24.43	24.17	24.41	1,032,184	+0.17(+0.71%)
Feb 11, 2014	24.10	24.33	23.49	24.24	899,043	+0.19(+0.78%)
Feb 10, 2014	23.81	24.13	23.49	24.05	1,678,962	+0.72(+3.08%)
Feb 07, 2014	23.12	23.34	23.11	23.33	453,951	+0.29(+1.28%)
Feb 06, 2014	22.95	23.17	22.86	23.04	1,021,686	+0.22(+0.97%)
Feb 05, 2014	22.84	23.02	22.62	22.82	675,030	-0.14(-0.60%)
Feb 04, 2014	22.83	23.11	22.70	22.96	903,199	+0.15(+0.64%)

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.