Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.52	23.79	23.35	23.78	2,590,182	+0.25(+1.06%)
Apr 29, 2014	23.36	23.59	23.25	23.53	2,087,643	+0.33(+1.42%)
Apr 28, 2014	23.66	23.76	22.95	23.20	4,473,225	-0.33(-1.40%)
Apr 25, 2014	23.95	23.97	23.41	23.53	3,098,812	-0.47(-1.97%)
Apr 24, 2014	24.39	24.39	23.89	24.00	2,291,168	-0.25(-1.02%)
Apr 23, 2014	24.25	24.39	24.15	24.25	1,477,398	-0.03(-0.12%)
Apr 22, 2014	24.01	24.35	23.91	24.28	1,244,015	+0.27(+1.13%)
Apr 21, 2014	24.14	24.22	23.94	24.00	1,041,122	-0.17(-0.71%)
Apr 17, 2014	24.17	24.18	24.18	24.18	1,798,555	-0.01(-0.06%)
Apr 16, 2014	23.98	24.20	23.87	24.19	1,899,021	+0.46(+1.92%)
Apr 15, 2014	23.73	23.88	23.38	23.73	2,443,293	+0.09(+0.39%)
Apr 14, 2014	23.84	23.94	23.37	23.64	2,258,130	+0.06(+0.24%)
Apr 11, 2014	23.76	24.07	23.58	23.58	2,963,139	-0.34(-1.43%)
Apr 10, 2014	24.57	24.60	23.92	23.93	1,713,261	-0.63(-2.55%)
Apr 09, 2014	24.43	24.57	24.17	24.55	1,066,489	+0.26(+1.06%)
Apr 08, 2014	24.24	24.50	24.12	24.30	1,936,601	+0.03(+0.12%)
Apr 07, 2014	24.70	24.78	24.17	24.27	2,914,405	-0.53(-2.13%)
Apr 04, 2014	25.42	25.42	24.79	24.80	1,407,685	-0.43(-1.72%)
Apr 03, 2014	25.31	25.34	24.94	25.23	2,784,406	-0.04(-0.14%)
Apr 02, 2014	25.26	25.40	25.16	25.27	2,026,598	+0.01(+0.06%)
Apr 01, 2014	25.38	25.40	25.02	25.25	1,486,504	+0.09(+0.34%)
Mar 31, 2014	24.72	25.27	24.68	25.17	2,396,719	+0.62(+2.53%)
Mar 28, 2014	24.55	24.90	24.48	24.55	1,094,274	+0.07(+0.29%)
Mar 27, 2014	24.88	25.06	24.43	24.48	1,714,935	-0.47(-1.89%)
Mar 26, 2014	25.38	25.44	24.94	24.95	3,354,918	-0.30(-1.19%)
Mar 25, 2014	25.62	25.64	25.19	25.25	2,076,442	-0.19(-0.73%)
Mar 24, 2014	25.46	25.57	25.16	25.43	2,281,047	+0.02(+0.08%)
Mar 21, 2014	25.58	25.72	25.37	25.41	3,486,377	+0.04(+0.17%)
Mar 20, 2014	25.11	25.59	25.07	25.37	1,885,480	+0.19(+0.76%)
Mar 19, 2014	25.14	25.22	24.90	25.17	1,767,407	+0.04(+0.17%)
Mar 18, 2014	25.01	25.20	24.97	25.13	844,942	+0.13(+0.51%)
Mar 17, 2014	25.05	25.17	24.93	25.00	1,412,298	+0.14(+0.57%)
Mar 14, 2014	24.96	25.15	24.75	24.86	2,869,340	-0.18(-0.71%)
Mar 13, 2014	25.53	25.59	24.97	25.04	1,878,884	-0.38(-1.51%)
Mar 12, 2014	25.20	25.56	25.12	25.42	1,723,185	+0.05(+0.20%)
Mar 11, 2014	25.71	25.77	25.27	25.37	2,698,063	-0.29(-1.11%)
Mar 10, 2014	25.52	25.69	25.35	25.66	1,771,911	+0.06(+0.22%)
Mar 07, 2014	25.63	25.87	25.46	25.60	2,995,237	+0.19(+0.73%)
Mar 06, 2014	25.33	25.64	25.28	25.42	2,856,130	+0.19(+0.76%)
Mar 05, 2014	25.18	25.26	25.09	25.22	1,928,792	+0.01(+0.06%)
Mar 04, 2014	24.95	25.27	24.89	25.21	2,531,809	+0.49(+1.99%)
Mar 03, 2014	24.41	24.74	24.36	24.72	3,275,541	-0.07(-0.29%)
Feb 28, 2014	24.51	24.90	24.49	24.79	2,244,882	+0.29(+1.19%)
Feb 27, 2014	24.19	24.50	24.12	24.50	2,823,013	+0.26(+1.09%)
Feb 26, 2014	24.18	24.28	23.96	24.23	2,434,975	+0.10(+0.41%)
Feb 25, 2014	24.13	24.23	23.96	24.13	1,638,332	-0.03(-0.12%)
Feb 24, 2014	23.97	24.30	23.91	24.16	1,888,748	+0.25(+1.04%)
Feb 21, 2014	23.96	24.03	23.79	23.91	2,083,731	-0.01(-0.06%)
Feb 20, 2014	23.92	24.05	23.75	23.93	1,902,443	+0.06(+0.24%)
Feb 19, 2014	24.03	24.34	23.85	23.87	2,333,618	-0.28(-1.15%)
Feb 18, 2014	23.98	24.32	23.91	24.15	1,810,655	+0.24(+1.01%)
Feb 14, 2014	23.81	23.91	23.91	23.91	1,635,241	+0.03(+0.12%)
Feb 13, 2014	23.70	23.89	23.58	23.88	2,921,988	-0.11(-0.45%)
Feb 12, 2014	23.69	24.02	23.67	23.98	2,226,026	+0.33(+1.39%)
Feb 11, 2014	23.29	23.73	23.29	23.66	1,841,425	+0.21(+0.88%)
Feb 10, 2014	23.48	23.56	23.12	23.45	3,036,745	-0.05(-0.21%)
Feb 07, 2014	23.33	23.57	23.21	23.50	2,079,614	+0.22(+0.95%)
Feb 06, 2014	22.75	23.31	22.62	23.28	3,379,572	+0.59(+2.61%)
Feb 05, 2014	22.09	22.76	22.03	22.69	3,962,217	+0.38(+1.69%)
Feb 04, 2014	21.95	22.44	21.92	22.31	2,438,725	+0.42(+1.92%)

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.