Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.98	23.23	22.51	23.08	190,570	+0.09(+0.37%)
Apr 29, 2014	23.48	23.78	22.70	22.99	24,143	-0.26(-1.11%)
Apr 28, 2014	23.53	23.57	23.04	23.25	36,030	-0.09(-0.37%)
Apr 25, 2014	23.94	24.12	23.34	23.34	42,757	-0.67(-2.77%)
Apr 24, 2014	24.77	24.77	23.95	24.00	36,885	-0.59(-2.39%)
Apr 23, 2014	24.56	25.09	24.48	24.59	31,954	-0.10(-0.41%)
Apr 22, 2014	24.37	24.98	24.23	24.69	20,304	+0.41(+1.68%)
Apr 21, 2014	24.54	24.60	24.11	24.28	13,594	-0.14(-0.58%)
Apr 17, 2014	23.88	24.42	24.42	24.42	18,146	+0.50(+2.09%)
Apr 16, 2014	23.99	24.34	23.71	23.92	23,401	+0.21(+0.89%)
Apr 15, 2014	23.95	24.02	23.18	23.71	67,235	-0.08(-0.33%)
Apr 14, 2014	23.95	23.95	23.49	23.79	25,271	+0.13(+0.56%)
Apr 11, 2014	23.62	24.35	23.61	23.66	33,828	-0.20(-0.85%)
Apr 10, 2014	24.97	24.97	23.82	23.86	42,103	-1.06(-4.27%)
Apr 09, 2014	25.05	25.55	24.67	24.92	24,723	+0.02(+0.09%)
Apr 08, 2014	24.99	25.39	24.70	24.90	40,164	+0.03(+0.13%)
Apr 07, 2014	24.87	25.29	24.55	24.87	36,829	-0.10(-0.41%)
Apr 04, 2014	25.99	25.99	24.93	24.97	42,246	-0.74(-2.89%)
Apr 03, 2014	25.62	25.94	25.55	25.71	25,228	+0.04(+0.15%)
Apr 02, 2014	25.77	25.85	25.51	25.67	24,428	-0.16(-0.61%)
Apr 01, 2014	25.21	25.88	25.06	25.83	48,700	+0.72(+2.87%)
Mar 31, 2014	24.79	25.35	24.79	25.11	46,717	+0.37(+1.49%)
Mar 28, 2014	24.86	25.32	24.21	24.74	50,350	-0.05(-0.22%)
Mar 27, 2014	24.83	25.30	24.70	24.80	39,077	-0.09(-0.35%)
Mar 26, 2014	25.38	25.38	24.88	24.88	149,955	-0.21(-0.84%)
Mar 25, 2014	25.27	25.43	24.87	25.10	35,511	+0.05(+0.22%)
Mar 24, 2014	25.28	25.33	24.47	25.04	36,582	-0.10(-0.40%)
Mar 21, 2014	25.40	25.41	23.55	25.14	184,486	-0.17(-0.68%)
Mar 20, 2014	24.99	25.51	24.88	25.31	90,116	+0.22(+0.87%)
Mar 19, 2014	24.97	25.21	24.67	25.10	50,469	+0.06(+0.25%)
Mar 18, 2014	25.03	25.31	24.82	25.03	28,755	+0.09(+0.34%)
Mar 17, 2014	25.06	25.21	24.85	24.95	45,567	+0.00(+0.00%)
Mar 14, 2014	24.76	25.16	24.54	24.95	48,803	+0.05(+0.22%)
Mar 13, 2014	24.98	25.40	24.87	24.89	42,045	-0.10(-0.39%)
Mar 12, 2014	24.72	25.04	24.36	24.99	40,090	+0.21(+0.84%)
Mar 11, 2014	25.16	25.22	24.34	24.78	28,579	-0.27(-1.06%)
Mar 10, 2014	25.00	25.12	24.85	25.05	85,494	-0.09(-0.34%)
Mar 07, 2014	25.29	25.43	24.84	25.13	52,150	+0.05(+0.19%)
Mar 06, 2014	25.13	25.43	24.95	25.09	61,989	+0.09(+0.38%)
Mar 05, 2014	24.86	25.39	23.73	24.99	30,469	+0.02(+0.06%)
Mar 04, 2014	24.68	25.43	24.68	24.98	103,926	+0.69(+2.84%)
Mar 03, 2014	24.25	24.67	23.73	24.29	33,643	-0.13(-0.51%)
Feb 28, 2014	24.30	24.95	24.03	24.41	36,498	+0.21(+0.87%)
Feb 27, 2014	23.67	24.23	23.42	24.20	28,076	+0.47(+1.98%)
Feb 26, 2014	23.61	23.86	23.36	23.73	35,193	+0.22(+0.93%)
Feb 25, 2014	23.98	23.98	23.48	23.52	14,436	-0.37(-1.54%)
Feb 24, 2014	23.81	24.20	23.59	23.88	22,786	+0.29(+1.23%)
Feb 21, 2014	23.62	23.83	23.50	23.59	36,619	+0.13(+0.53%)
Feb 20, 2014	23.20	23.67	23.20	23.47	18,406	+0.37(+1.59%)
Feb 19, 2014	24.10	24.27	22.88	23.10	47,285	-1.00(-4.16%)
Feb 18, 2014	23.38	24.16	23.27	24.10	63,404	+0.86(+3.70%)
Feb 14, 2014	23.08	23.24	23.24	23.24	61,978	+0.20(+0.88%)
Feb 13, 2014	22.68	23.12	22.62	23.04	45,338	+0.18(+0.79%)
Feb 12, 2014	22.84	23.01	22.69	22.86	25,376	+0.11(+0.48%)
Feb 11, 2014	22.62	23.03	22.54	22.75	35,769	+0.18(+0.80%)
Feb 10, 2014	22.81	22.81	22.39	22.57	280,980	-0.31(-1.37%)
Feb 07, 2014	22.29	22.90	22.15	22.88	170,444	+0.61(+2.74%)
Feb 06, 2014	22.15	22.37	22.14	22.27	42,017	+0.07(+0.32%)
Feb 05, 2014	22.29	22.46	21.95	22.20	41,465	-0.11(-0.49%)
Feb 04, 2014	22.27	22.80	21.84	22.31	62,901	+0.09(+0.42%)

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.