Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.01	22.25	21.22	21.39	32,798	-0.53(-2.43%)
Apr 29, 2014	21.86	22.17	21.79	21.92	13,831	+0.26(+1.18%)
Apr 28, 2014	21.17	21.89	21.17	21.66	25,561	+0.66(+3.12%)
Apr 25, 2014	21.78	21.80	20.99	21.01	34,074	-0.72(-3.29%)
Apr 24, 2014	21.68	21.96	21.66	21.72	21,128	+0.07(+0.30%)
Apr 23, 2014	22.36	22.41	21.62	21.66	16,137	-0.89(-3.93%)
Apr 22, 2014	23.06	23.08	22.42	22.54	13,958	-0.41(-1.77%)
Apr 21, 2014	22.67	23.43	22.65	22.95	30,669	+0.36(+1.60%)
Apr 17, 2014	23.56	22.59	22.59	22.59	20,108	-0.96(-4.10%)
Apr 16, 2014	23.74	23.74	23.42	23.55	12,593	-0.06(-0.25%)
Apr 15, 2014	23.72	23.95	23.59	23.61	9,321	+0.01(+0.03%)
Apr 14, 2014	23.74	23.95	23.50	23.61	38,462	-0.03(-0.14%)
Apr 11, 2014	23.50	23.74	23.47	23.64	41,025	+0.07(+0.28%)
Apr 10, 2014	23.62	23.76	23.48	23.57	31,147	+0.04(+0.17%)
Apr 09, 2014	23.70	23.78	23.50	23.53	35,544	-0.10(-0.42%)
Apr 08, 2014	23.81	24.26	23.49	23.63	17,273	-0.06(-0.25%)
Apr 07, 2014	23.63	23.76	23.47	23.69	21,467	+0.05(+0.22%)
Apr 04, 2014	24.48	24.48	23.60	23.64	31,210	-0.62(-2.57%)
Apr 03, 2014	24.40	24.46	24.04	24.26	9,694	-0.12(-0.48%)
Apr 02, 2014	24.67	24.76	24.14	24.38	16,468	-0.18(-0.72%)
Apr 01, 2014	24.08	24.58	23.80	24.56	11,166	+0.59(+2.47%)
Mar 31, 2014	24.12	24.13	23.80	23.97	27,221	+0.10(+0.41%)
Mar 28, 2014	23.66	23.87	23.63	23.87	12,216	+0.21(+0.89%)
Mar 27, 2014	23.62	23.78	23.45	23.66	16,652	+0.01(+0.03%)
Mar 26, 2014	24.61	24.61	23.64	23.65	11,372	-0.81(-3.30%)
Mar 25, 2014	24.35	24.46	24.11	24.46	7,713	+0.33(+1.39%)
Mar 24, 2014	23.99	24.27	23.96	24.12	8,369	-0.41(-1.66%)
Mar 21, 2014	24.37	24.61	24.23	24.53	24,775	+0.28(+1.16%)
Mar 20, 2014	24.09	24.30	24.06	24.25	8,115	+0.22(+0.90%)
Mar 19, 2014	24.63	24.63	24.03	24.03	12,714	-0.54(-2.22%)
Mar 18, 2014	24.48	24.60	24.16	24.58	12,118	+0.16(+0.64%)
Mar 17, 2014	23.86	24.44	23.86	24.42	8,575	+0.75(+3.16%)
Mar 14, 2014	23.91	24.38	23.64	23.67	5,156	-0.36(-1.50%)
Mar 13, 2014	24.08	24.08	24.03	24.03	3,439	-0.06(-0.25%)
Mar 12, 2014	23.64	24.25	23.64	24.09	11,081	-0.10(-0.43%)
Mar 11, 2014	24.77	25.05	24.15	24.20	24,644	-0.65(-2.62%)
Mar 10, 2014	24.98	24.98	24.52	24.85	7,272	+0.13(+0.53%)
Mar 07, 2014	24.81	25.03	24.62	24.71	16,886	-0.09(-0.34%)
Mar 06, 2014	24.66	24.87	24.37	24.80	9,420	+0.16(+0.67%)
Mar 05, 2014	24.68	24.84	24.38	24.64	18,981	-0.18(-0.71%)
Mar 04, 2014	23.96	24.94	23.91	24.81	39,058	+0.99(+4.16%)
Mar 03, 2014	23.47	23.94	23.47	23.82	4,775	+0.19(+0.81%)
Feb 28, 2014	23.93	24.07	23.39	23.63	21,402	-0.24(-0.99%)
Feb 27, 2014	23.85	23.87	23.71	23.87	3,094	+0.12(+0.50%)
Feb 26, 2014	23.70	23.75	23.63	23.75	8,820	+0.17(+0.72%)
Feb 25, 2014	24.19	24.19	23.58	23.58	4,033	-0.69(-2.84%)
Feb 24, 2014	23.97	24.27	23.78	24.27	10,197	+0.49(+2.04%)
Feb 21, 2014	24.04	24.71	23.72	23.78	15,390	-0.11(-0.44%)
Feb 20, 2014	25.01	25.01	23.83	23.89	6,483	+0.30(+1.28%)
Feb 19, 2014	24.58	24.58	23.39	23.59	24,481	-0.50(-2.07%)
Feb 18, 2014	24.18	24.31	23.63	24.08	19,924	+0.12(+0.52%)
Feb 14, 2014	24.27	23.96	23.96	23.96	2,894	-0.23(-0.95%)
Feb 13, 2014	23.63	24.35	23.63	24.19	11,782	+0.53(+2.22%)
Feb 12, 2014	23.70	23.96	23.34	23.66	6,773	-0.05(-0.19%)
Feb 11, 2014	23.64	23.82	23.52	23.71	11,364	+0.09(+0.36%)
Feb 10, 2014	23.79	23.79	23.51	23.62	13,111	-0.25(-1.04%)
Feb 07, 2014	23.64	23.95	23.45	23.87	28,905	+0.21(+0.89%)
Feb 06, 2014	23.53	23.72	23.53	23.66	13,035	+0.26(+1.09%)
Feb 05, 2014	23.71	23.71	22.80	23.41	14,582	-0.30(-1.25%)
Feb 04, 2014	24.18	24.18	23.53	23.70	15,023	+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.