Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.47	22.53	22.39	22.52	177,303	+0.08(+0.34%)
Apr 29, 2014	22.36	22.46	22.36	22.44	114,702	+0.13(+0.58%)
Apr 28, 2014	22.26	22.39	22.16	22.31	110,178	+0.08(+0.34%)
Apr 25, 2014	22.26	22.29	22.19	22.24	66,016	-0.12(-0.54%)
Apr 24, 2014	22.42	22.42	22.24	22.36	78,736	+0.00(+0.00%)
Apr 23, 2014	22.41	22.41	22.32	22.36	256,045	-0.07(-0.30%)
Apr 22, 2014	22.33	22.43	22.33	22.43	64,378	+0.08(+0.37%)
Apr 21, 2014	22.33	22.37	22.22	22.34	36,470	+0.04(+0.17%)
Apr 17, 2014	22.18	22.30	22.30	22.30	56,419	+0.15(+0.68%)
Apr 16, 2014	22.07	22.19	22.03	22.15	529,168	+0.25(+1.14%)
Apr 15, 2014	21.99	21.99	21.72	21.90	810,420	-0.10(-0.45%)
Apr 14, 2014	22.04	22.06	21.91	22.00	138,665	+0.02(+0.07%)
Apr 11, 2014	21.91	22.08	21.91	21.99	56,161	-0.06(-0.27%)
Apr 10, 2014	22.33	22.43	22.02	22.05	187,488	-0.39(-1.72%)
Apr 09, 2014	22.28	22.46	22.27	22.43	182,642	+0.25(+1.12%)
Apr 08, 2014	22.15	22.20	22.09	22.18	74,426	+0.02(+0.10%)
Apr 07, 2014	22.23	22.27	22.11	22.16	87,161	-0.11(-0.47%)
Apr 04, 2014	22.50	22.50	22.24	22.27	55,271	-0.10(-0.44%)
Apr 03, 2014	22.36	22.40	22.30	22.36	32,457	-0.06(-0.27%)
Apr 02, 2014	22.36	22.43	22.34	22.43	244,461	+0.05(+0.24%)
Apr 01, 2014	22.26	22.37	22.26	22.37	142,527	+0.18(+0.82%)
Mar 31, 2014	22.25	22.26	22.18	22.19	47,419	+0.09(+0.41%)
Mar 28, 2014	22.08	22.15	22.06	22.10	52,564	+0.18(+0.83%)
Mar 27, 2014	21.93	21.94	21.84	21.92	51,402	+0.12(+0.55%)
Mar 26, 2014	21.99	22.04	21.78	21.80	85,707	-0.03(-0.14%)
Mar 25, 2014	21.78	21.87	21.70	21.83	99,417	+0.20(+0.94%)
Mar 24, 2014	21.66	21.71	21.49	21.62	87,896	+0.05(+0.21%)
Mar 21, 2014	21.70	21.76	21.56	21.58	58,288	-0.05(-0.21%)
Mar 20, 2014	21.52	21.65	21.46	21.62	48,654	-0.04(-0.17%)
Mar 19, 2014	21.87	21.90	21.61	21.66	67,156	-0.30(-1.37%)
Mar 18, 2014	21.86	21.99	21.80	21.96	114,265	+0.19(+0.87%)
Mar 17, 2014	21.76	21.83	21.75	21.78	44,098	+0.22(+1.02%)
Mar 14, 2014	21.47	21.63	21.47	21.56	74,393	-0.03(-0.14%)
Mar 13, 2014	21.91	22.05	21.53	21.59	152,892	-0.35(-1.62%)
Mar 12, 2014	21.87	21.97	21.84	21.94	146,896	-0.11(-0.51%)
Mar 11, 2014	22.21	22.21	22.02	22.06	75,930	-0.14(-0.65%)
Mar 10, 2014	22.16	22.20	22.09	22.20	52,263	-0.12(-0.54%)
Mar 07, 2014	22.46	22.46	22.22	22.32	49,301	-0.11(-0.51%)
Mar 06, 2014	22.43	22.47	22.37	22.43	70,989	+0.27(+1.23%)
Mar 05, 2014	22.16	22.26	22.15	22.16	739,220	-0.09(-0.41%)
Mar 04, 2014	22.21	22.31	22.21	22.25	162,621	+0.43(+1.97%)
Mar 03, 2014	21.97	21.97	21.77	21.82	72,185	-0.45(-2.00%)
Feb 28, 2014	22.29	22.36	22.21	22.27	1,749,420	+0.08(+0.34%)
Feb 27, 2014	22.06	22.19	22.05	22.19	60,795	+0.08(+0.34%)
Feb 26, 2014	22.20	22.20	22.06	22.12	134,068	-0.07(-0.31%)
Feb 25, 2014	22.24	22.29	22.12	22.18	125,212	-0.04(-0.17%)
Feb 24, 2014	22.19	22.30	22.06	22.22	175,481	+0.16(+0.72%)
Feb 21, 2014	22.15	22.15	22.03	22.06	57,031	+0.08(+0.34%)
Feb 20, 2014	21.93	22.02	21.87	21.99	67,744	+0.09(+0.41%)
Feb 19, 2014	21.98	22.11	21.90	21.90	4,674,926	-0.14(-0.65%)
Feb 18, 2014	21.94	22.06	21.94	22.04	28,013	+0.14(+0.65%)
Feb 14, 2014	21.81	21.90	21.90	21.90	47,413	+0.15(+0.69%)
Feb 13, 2014	21.52	21.82	21.52	21.75	62,530	-0.01(-0.03%)
Feb 12, 2014	21.74	21.78	21.69	21.75	292,172	+0.03(+0.14%)
Feb 11, 2014	21.41	21.75	21.41	21.72	1,196,189	+0.36(+1.70%)
Feb 10, 2014	21.38	21.38	21.32	21.36	39,920	-0.07(-0.33%)
Feb 07, 2014	21.30	21.44	21.24	21.43	144,659	+0.26(+1.22%)
Feb 06, 2014	20.95	21.18	20.95	21.17	88,861	+0.47(+2.26%)
Feb 05, 2014	20.65	20.82	20.65	20.70	660,013	-0.06(-0.29%)
Feb 04, 2014	20.73	20.79	20.64	20.76	126,127	+0.18(+0.88%)

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.