Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.16	23.27	22.96	23.21	335,874	+0.09(+0.40%)
Apr 29, 2014	22.90	23.25	22.79	23.12	815,789	+0.50(+2.22%)
Apr 28, 2014	22.76	22.94	22.35	22.61	566,650	-0.49(-2.11%)
Apr 25, 2014	23.02	23.23	22.81	23.10	608,551	+0.11(+0.47%)
Apr 24, 2014	22.85	23.00	22.68	22.99	516,329	+0.14(+0.62%)
Apr 23, 2014	23.15	23.15	22.55	22.85	750,355	-0.41(-1.77%)
Apr 22, 2014	23.28	23.47	23.15	23.26	204,311	-0.25(-1.07%)
Apr 21, 2014	23.63	23.83	23.46	23.51	993,872	-0.25(-1.06%)
Apr 17, 2014	23.64	23.76	23.76	23.76	668,383	+0.11(+0.46%)
Apr 16, 2014	23.31	23.74	23.24	23.65	647,398	+0.38(+1.62%)
Apr 15, 2014	23.43	23.46	22.65	23.28	1,224,701	-0.06(-0.25%)
Apr 14, 2014	23.43	23.57	23.14	23.33	941,545	+0.29(+1.27%)
Apr 11, 2014	22.97	23.20	22.73	23.04	863,193	+0.04(+0.18%)
Apr 10, 2014	23.01	23.27	22.89	23.00	3,500,505	-0.85(-3.55%)
Apr 09, 2014	24.47	24.57	23.50	23.85	3,013,865	-0.53(-2.17%)
Apr 08, 2014	24.11	24.66	24.09	24.37	1,098,326	+0.56(+2.36%)
Apr 07, 2014	23.98	24.16	23.68	23.81	472,654	+0.08(+0.35%)
Apr 04, 2014	23.82	24.24	23.54	23.73	839,028	-0.05(-0.21%)
Apr 03, 2014	23.86	23.88	23.34	23.78	1,042,883	-0.10(-0.42%)
Apr 02, 2014	23.87	23.95	23.81	23.88	482,187	-0.14(-0.59%)
Apr 01, 2014	23.87	24.05	23.66	24.02	806,726	+0.85(+3.65%)
Mar 31, 2014	23.39	23.56	23.16	23.17	856,801	+0.14(+0.62%)
Mar 28, 2014	23.10	23.31	22.98	23.03	555,700	+0.29(+1.25%)
Mar 27, 2014	22.67	22.96	22.46	22.75	649,392	+0.13(+0.56%)
Mar 26, 2014	22.88	23.09	22.57	22.62	1,763,037	-0.14(-0.63%)
Mar 25, 2014	22.77	23.03	22.66	22.76	720,545	-0.03(-0.11%)
Mar 24, 2014	22.64	22.91	22.60	22.79	452,070	+0.13(+0.55%)
Mar 21, 2014	22.76	23.02	22.50	22.66	531,393	-0.08(-0.33%)
Mar 20, 2014	22.53	22.76	22.24	22.74	657,483	-0.51(-2.20%)
Mar 19, 2014	23.91	23.91	23.08	23.25	665,169	-0.62(-2.60%)
Mar 18, 2014	23.69	23.89	23.44	23.87	1,271,171	-0.03(-0.11%)
Mar 17, 2014	23.69	24.06	23.69	23.90	766,014	+0.38(+1.60%)
Mar 14, 2014	23.28	23.89	23.22	23.52	1,276,793	+1.33(+6.01%)
Mar 13, 2014	22.51	22.63	21.99	22.19	646,201	-0.12(-0.53%)
Mar 12, 2014	22.08	22.33	21.96	22.30	504,998	+0.15(+0.68%)
Mar 11, 2014	22.41	22.59	22.05	22.15	817,852	-0.08(-0.34%)
Mar 10, 2014	22.28	22.39	22.06	22.23	769,245	+0.08(+0.38%)
Mar 07, 2014	22.44	22.44	21.93	22.14	898,380	-0.30(-1.35%)
Mar 06, 2014	22.37	22.62	22.26	22.45	1,182,481	+0.37(+1.67%)
Mar 05, 2014	21.93	22.11	21.80	22.08	303,967	+0.34(+1.58%)
Mar 04, 2014	21.80	21.95	21.66	21.73	341,346	+0.42(+1.97%)
Mar 03, 2014	21.41	21.59	21.18	21.31	503,038	-0.12(-0.55%)
Feb 28, 2014	21.76	21.86	21.30	21.43	547,218	-0.12(-0.54%)
Feb 27, 2014	21.16	21.65	21.08	21.55	523,002	+0.57(+2.72%)
Feb 26, 2014	21.13	21.14	20.75	20.98	652,128	-0.19(-0.91%)
Feb 25, 2014	21.47	21.49	21.05	21.17	857,841	-0.58(-2.66%)
Feb 24, 2014	21.78	21.96	21.72	21.75	818,801	+0.02(+0.08%)
Feb 21, 2014	21.67	21.80	21.47	21.73	715,962	+0.29(+1.33%)
Feb 20, 2014	21.36	21.50	21.01	21.45	429,782	+0.35(+1.67%)
Feb 19, 2014	21.00	21.51	21.01	21.10	641,574	+0.09(+0.44%)
Feb 18, 2014	21.46	21.46	20.99	21.00	1,035,544	-0.20(-0.95%)
Feb 14, 2014	20.94	21.20	21.20	21.20	1,420,255	+0.55(+2.68%)
Feb 13, 2014	20.35	20.66	20.20	20.65	665,581	+0.34(+1.69%)
Feb 12, 2014	20.42	20.57	20.20	20.31	474,306	-0.06(-0.29%)
Feb 11, 2014	19.98	20.41	19.87	20.37	467,501	+0.72(+3.67%)
Feb 10, 2014	20.12	20.14	19.54	19.64	416,905	-0.61(-3.02%)
Feb 07, 2014	20.21	20.52	20.10	20.26	697,544	+0.21(+1.05%)
Feb 06, 2014	19.80	20.27	19.79	20.05	596,532	+0.53(+2.71%)
Feb 05, 2014	19.52	19.70	19.28	19.52	180,661	-0.11(-0.56%)
Feb 04, 2014	19.35	19.85	19.28	19.63	595,706	+0.90(+4.79%)

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.