Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.88	22.27	21.80	22.25	5,131,588	+0.37(+1.68%)
Apr 29, 2014	21.99	22.03	21.75	21.88	4,914,627	-0.12(-0.56%)
Apr 28, 2014	22.10	22.21	21.84	22.00	7,277,597	-0.10(-0.46%)
Apr 25, 2014	21.86	22.14	21.73	22.10	6,301,428	+0.32(+1.47%)
Apr 24, 2014	21.57	21.82	21.44	21.78	3,913,782	+0.21(+0.98%)
Apr 23, 2014	21.61	21.84	21.55	21.57	5,229,249	-0.03(-0.13%)
Apr 22, 2014	21.58	21.68	21.43	21.60	3,866,370	+0.02(+0.10%)
Apr 21, 2014	21.36	21.77	21.36	21.58	2,997,748	-0.08(-0.37%)
Apr 17, 2014	21.92	21.66	21.66	21.66	2,601,737	-0.31(-1.39%)
Apr 16, 2014	21.89	21.97	21.77	21.97	2,913,197	+0.16(+0.73%)
Apr 15, 2014	21.52	21.82	21.49	21.81	4,649,172	+0.31(+1.42%)
Apr 14, 2014	21.53	21.56	21.35	21.50	3,340,634	+0.08(+0.37%)
Apr 11, 2014	21.36	21.57	21.33	21.42	3,430,797	+0.05(+0.24%)
Apr 10, 2014	21.43	21.59	21.30	21.37	5,166,881	-0.02(-0.10%)
Apr 09, 2014	21.52	21.60	21.15	21.39	4,484,569	-0.09(-0.41%)
Apr 08, 2014	21.31	21.53	21.19	21.48	3,940,662	+0.15(+0.68%)
Apr 07, 2014	21.36	21.47	21.28	21.33	4,651,520	-0.04(-0.17%)
Apr 04, 2014	21.34	21.62	21.27	21.37	3,945,365	+0.12(+0.58%)
Apr 03, 2014	21.26	21.34	21.14	21.25	3,031,116	+0.04(+0.21%)
Apr 02, 2014	21.17	21.27	21.04	21.20	3,350,301	+0.01(+0.03%)
Apr 01, 2014	21.33	21.38	21.06	21.20	5,114,248	-0.10(-0.48%)
Mar 31, 2014	21.09	21.41	21.04	21.30	2,552,972	+0.33(+1.56%)
Mar 28, 2014	21.01	21.06	20.90	20.97	2,721,624	-0.02(-0.10%)
Mar 27, 2014	20.80	21.01	20.69	20.99	2,370,667	+0.20(+0.98%)
Mar 26, 2014	20.88	20.98	20.76	20.79	3,057,514	-0.03(-0.14%)
Mar 25, 2014	20.84	20.92	20.61	20.82	3,005,081	+0.00(+0.00%)
Mar 24, 2014	20.83	20.97	20.69	20.82	3,088,127	+0.03(+0.14%)
Mar 21, 2014	20.76	21.00	20.72	20.79	3,194,544	+0.15(+0.74%)
Mar 20, 2014	20.63	20.65	20.41	20.64	1,904,707	-0.07(-0.35%)
Mar 19, 2014	21.08	21.09	20.63	20.71	2,105,592	-0.33(-1.56%)
Mar 18, 2014	21.13	21.18	21.03	21.04	2,601,017	-0.04(-0.17%)
Mar 17, 2014	20.98	21.15	20.88	21.07	1,547,875	+0.12(+0.59%)
Mar 14, 2014	20.78	21.05	20.72	20.95	3,372,537	+0.15(+0.73%)
Mar 13, 2014	20.49	20.89	20.48	20.80	4,575,024	+0.31(+1.49%)
Mar 12, 2014	20.13	20.52	20.11	20.49	2,524,458	+0.31(+1.55%)
Mar 11, 2014	20.27	20.31	20.09	20.18	2,595,760	-0.08(-0.39%)
Mar 10, 2014	20.32	20.35	20.16	20.26	2,364,137	-0.09(-0.46%)
Mar 07, 2014	20.35	20.37	20.13	20.35	2,728,651	-0.01(-0.07%)
Mar 06, 2014	20.54	20.57	20.36	20.37	2,518,047	-0.14(-0.67%)
Mar 05, 2014	20.74	20.76	20.45	20.50	2,461,860	-0.25(-1.19%)
Mar 04, 2014	20.71	20.81	20.66	20.75	2,742,998	+0.20(+0.96%)
Mar 03, 2014	20.58	20.68	20.50	20.56	2,956,630	-0.12(-0.60%)
Feb 28, 2014	20.59	20.76	20.57	20.68	2,592,841	+0.13(+0.64%)
Feb 27, 2014	20.62	20.77	20.47	20.55	2,260,257	-0.09(-0.42%)
Feb 26, 2014	20.85	20.91	20.61	20.64	1,504,359	-0.17(-0.80%)
Feb 25, 2014	20.69	20.90	20.61	20.80	2,785,311	+0.19(+0.92%)
Feb 24, 2014	20.76	20.86	20.61	20.61	2,461,433	-0.10(-0.49%)
Feb 21, 2014	20.82	20.97	20.70	20.72	2,802,547	-0.09(-0.45%)
Feb 20, 2014	20.67	20.88	20.66	20.81	2,233,163	+0.17(+0.81%)
Feb 19, 2014	20.69	20.90	20.57	20.64	3,244,893	-0.07(-0.32%)
Feb 18, 2014	20.80	20.83	20.65	20.71	2,233,683	-0.04(-0.21%)
Feb 14, 2014	20.48	20.75	20.75	20.75	2,112,296	+0.24(+1.17%)
Feb 13, 2014	20.28	20.52	20.26	20.51	1,928,739	+0.17(+0.82%)
Feb 12, 2014	20.33	20.42	20.25	20.34	1,650,192	+0.02(+0.11%)
Feb 11, 2014	20.02	20.33	19.96	20.32	3,322,666	+0.27(+1.34%)
Feb 10, 2014	19.80	20.06	19.66	20.05	2,759,196	+0.25(+1.25%)
Feb 07, 2014	19.70	19.81	19.58	19.81	2,966,613	+0.21(+1.08%)
Feb 06, 2014	19.60	19.73	19.51	19.60	3,391,242	+0.06(+0.30%)
Feb 05, 2014	19.65	19.65	19.51	19.54	3,697,456	-0.10(-0.52%)
Feb 04, 2014	19.85	19.85	19.49	19.64	4,590,142	-0.11(-0.55%)

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.