Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.29	24.35	24.02	24.28	1,675,456	-0.33(-1.36%)
Apr 29, 2014	24.23	24.64	24.18	24.62	2,092,218	+0.52(+2.17%)
Apr 28, 2014	24.23	24.23	23.96	24.10	862,454	+0.06(+0.24%)
Apr 25, 2014	24.06	24.07	23.88	24.04	1,319,188	-0.04(-0.17%)
Apr 24, 2014	24.18	24.25	24.05	24.08	877,306	-0.09(-0.37%)
Apr 23, 2014	23.73	24.18	23.70	24.17	1,211,249	+0.40(+1.68%)
Apr 22, 2014	23.92	23.92	23.52	23.77	1,318,255	-0.02(-0.10%)
Apr 21, 2014	23.83	23.91	23.74	23.79	1,296,716	-0.06(-0.24%)
Apr 17, 2014	24.03	23.85	23.85	23.85	1,438,916	-0.12(-0.51%)
Apr 16, 2014	23.82	24.08	23.78	23.97	1,203,219	+0.24(+1.03%)
Apr 15, 2014	23.65	23.91	23.60	23.73	1,588,980	-0.02(-0.10%)
Apr 14, 2014	23.79	23.83	23.54	23.75	789,726	+0.08(+0.34%)
Apr 11, 2014	23.57	23.76	23.57	23.67	1,060,600	+0.01(+0.03%)
Apr 10, 2014	23.72	23.90	23.57	23.66	1,180,626	-0.16(-0.65%)
Apr 09, 2014	23.70	23.90	23.63	23.82	1,631,174	+0.16(+0.66%)
Apr 08, 2014	23.39	23.74	23.37	23.66	2,014,211	+0.39(+1.68%)
Apr 07, 2014	23.60	23.65	23.26	23.27	961,747	-0.36(-1.52%)
Apr 04, 2014	23.65	23.69	23.28	23.63	1,020,896	+0.15(+0.66%)
Apr 03, 2014	23.62	23.63	23.39	23.48	1,018,248	-0.11(-0.45%)
Apr 02, 2014	23.48	23.65	23.32	23.58	1,365,363	+0.08(+0.35%)
Apr 01, 2014	23.61	23.64	23.41	23.50	1,450,311	-0.12(-0.52%)
Mar 31, 2014	23.34	23.62	23.30	23.62	1,366,245	+0.36(+1.54%)
Mar 28, 2014	22.91	23.29	22.88	23.26	1,161,346	+0.39(+1.71%)
Mar 27, 2014	22.48	22.94	22.46	22.87	1,228,936	+0.42(+1.85%)
Mar 26, 2014	22.37	22.59	22.32	22.46	1,043,326	+0.13(+0.58%)
Mar 25, 2014	22.29	22.36	22.15	22.33	697,092	+0.10(+0.44%)
Mar 24, 2014	22.29	22.38	22.05	22.23	962,383	-0.03(-0.15%)
Mar 21, 2014	21.87	22.30	21.82	22.26	1,437,755	+0.51(+2.36%)
Mar 20, 2014	21.43	21.82	21.29	21.75	1,264,351	+0.29(+1.33%)
Mar 19, 2014	21.75	21.78	21.35	21.46	948,330	-0.36(-1.64%)
Mar 18, 2014	21.80	22.01	21.75	21.82	931,663	+0.07(+0.30%)
Mar 17, 2014	21.55	21.77	21.53	21.75	611,742	+0.30(+1.41%)
Mar 14, 2014	21.45	21.65	21.37	21.45	1,377,066	-0.07(-0.30%)
Mar 13, 2014	21.66	21.73	21.45	21.52	1,121,538	+0.02(+0.08%)
Mar 12, 2014	21.29	21.52	21.12	21.50	1,477,021	-0.09(-0.42%)
Mar 11, 2014	21.87	21.95	21.55	21.59	1,238,174	-0.24(-1.12%)
Mar 10, 2014	21.64	21.87	21.62	21.84	896,866	+0.18(+0.83%)
Mar 07, 2014	21.61	21.68	21.60	21.66	628,877	-0.02(-0.11%)
Mar 06, 2014	21.61	21.73	21.48	21.68	632,527	+0.15(+0.68%)
Mar 05, 2014	21.53	21.55	21.40	21.53	737,993	-0.01(-0.04%)
Mar 04, 2014	21.80	21.80	21.49	21.54	838,166	-0.08(-0.38%)
Mar 03, 2014	21.47	21.75	21.44	21.62	1,511,106	+0.00(+0.00%)
Feb 28, 2014	21.25	21.71	21.25	21.62	1,574,450	+0.48(+2.28%)
Feb 27, 2014	21.06	21.15	21.00	21.14	1,045,323	+0.11(+0.54%)
Feb 26, 2014	21.06	21.12	20.93	21.03	1,235,175	-0.02(-0.08%)
Feb 25, 2014	21.26	21.26	21.04	21.04	1,317,994	-0.23(-1.07%)
Feb 24, 2014	21.13	21.46	20.91	21.27	1,424,082	+0.37(+1.76%)
Feb 21, 2014	20.87	21.09	20.82	20.91	1,072,363	+0.03(+0.16%)
Feb 20, 2014	20.99	20.99	20.82	20.87	1,525,349	-0.10(-0.47%)
Feb 19, 2014	21.04	21.23	20.94	20.97	3,040,533	-0.19(-0.89%)
Feb 18, 2014	21.16	21.23	21.03	21.16	1,504,169	+0.05(+0.23%)
Feb 14, 2014	21.32	21.11	21.11	21.11	1,598,659	-0.27(-1.26%)
Feb 13, 2014	21.75	21.76	21.23	21.38	1,978,676	-0.64(-2.89%)
Feb 12, 2014	21.82	22.03	21.79	22.02	1,335,781	+0.29(+1.35%)
Feb 11, 2014	21.50	21.80	21.46	21.72	1,452,095	+0.18(+0.83%)
Feb 10, 2014	21.64	21.64	21.47	21.54	1,518,536	-0.11(-0.49%)
Feb 07, 2014	21.80	21.89	21.57	21.65	2,487,329	-0.02(-0.08%)
Feb 06, 2014	21.24	21.71	21.18	21.66	1,477,130	+0.39(+1.84%)
Feb 05, 2014	21.04	21.31	20.95	21.27	2,146,894	+0.16(+0.77%)
Feb 04, 2014	21.01	21.17	20.99	21.11	1,265,243	+0.14(+0.66%)

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.