Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.32	22.41	21.83	22.33	146,932	-0.16(-0.72%)
Apr 29, 2014	22.99	23.02	22.42	22.50	47,561	-0.33(-1.46%)
Apr 28, 2014	22.56	23.03	22.54	22.83	112,607	+0.05(+0.24%)
Apr 25, 2014	22.98	23.01	22.44	22.78	109,239	-0.32(-1.40%)
Apr 24, 2014	23.63	23.63	22.99	23.10	198,536	-0.45(-1.91%)
Apr 23, 2014	23.47	23.79	23.32	23.55	149,373	+0.02(+0.08%)
Apr 22, 2014	23.45	23.81	23.42	23.53	96,371	+0.18(+0.79%)
Apr 21, 2014	23.05	23.75	23.02	23.35	88,071	+0.39(+1.71%)
Apr 17, 2014	23.67	22.96	22.96	22.96	344,335	-1.02(-4.25%)
Apr 16, 2014	23.90	24.18	23.69	23.97	79,840	+0.30(+1.28%)
Apr 15, 2014	23.90	23.90	23.13	23.67	59,803	-0.07(-0.30%)
Apr 14, 2014	23.87	24.02	23.45	23.74	55,435	+0.15(+0.65%)
Apr 11, 2014	23.96	24.05	23.48	23.59	72,004	-0.43(-1.78%)
Apr 10, 2014	24.88	24.88	23.85	24.02	94,201	-0.85(-3.42%)
Apr 09, 2014	24.70	24.93	24.48	24.87	54,235	+0.24(+0.99%)
Apr 08, 2014	24.42	24.87	24.31	24.63	79,028	+0.14(+0.59%)
Apr 07, 2014	24.71	24.71	24.12	24.48	84,244	-0.29(-1.16%)
Apr 04, 2014	25.36	25.55	24.51	24.77	110,828	-0.52(-2.07%)
Apr 03, 2014	25.52	25.67	24.97	25.29	64,707	-0.16(-0.62%)
Apr 02, 2014	25.39	25.54	25.14	25.45	45,151	+0.17(+0.68%)
Apr 01, 2014	24.83	25.35	24.82	25.28	91,825	+0.45(+1.80%)
Mar 31, 2014	24.19	24.93	24.16	24.83	84,007	+0.76(+3.16%)
Mar 28, 2014	23.88	24.45	23.87	24.07	85,546	+0.18(+0.75%)
Mar 27, 2014	24.00	24.13	23.78	23.89	58,219	-0.12(-0.51%)
Mar 26, 2014	24.72	24.72	23.92	24.01	99,617	-0.50(-2.06%)
Mar 25, 2014	24.66	24.71	24.42	24.52	56,453	+0.05(+0.18%)
Mar 24, 2014	24.42	24.65	24.13	24.47	89,780	-0.04(-0.17%)
Mar 21, 2014	24.50	24.79	24.30	24.51	285,673	+0.11(+0.46%)
Mar 20, 2014	24.10	24.48	23.88	24.40	69,847	+0.19(+0.78%)
Mar 19, 2014	24.21	24.55	23.95	24.21	58,257	-0.09(-0.35%)
Mar 18, 2014	24.00	24.38	23.98	24.30	77,182	+0.32(+1.35%)
Mar 17, 2014	23.62	24.27	23.62	23.97	81,449	+0.23(+0.97%)
Mar 14, 2014	23.80	23.99	23.60	23.74	49,688	-0.11(-0.45%)
Mar 13, 2014	24.31	24.35	23.66	23.85	65,243	-0.36(-1.49%)
Mar 12, 2014	23.94	24.35	23.87	24.21	137,463	+0.20(+0.85%)
Mar 11, 2014	24.56	24.56	23.87	24.01	92,165	-0.58(-2.36%)
Mar 10, 2014	24.51	24.66	24.19	24.59	74,817	+0.09(+0.37%)
Mar 07, 2014	24.69	24.69	24.34	24.50	75,074	+0.01(+0.06%)
Mar 06, 2014	24.59	24.72	24.34	24.49	67,455	-0.08(-0.31%)
Mar 05, 2014	24.56	24.71	24.39	24.56	62,799	-0.08(-0.33%)
Mar 04, 2014	24.53	25.25	24.47	24.65	188,616	+0.54(+2.22%)
Mar 03, 2014	24.70	24.70	23.99	24.11	186,116	-0.64(-2.60%)
Feb 28, 2014	24.57	25.02	24.56	24.75	93,600	+0.14(+0.55%)
Feb 27, 2014	24.15	24.65	24.15	24.62	100,021	+0.43(+1.77%)
Feb 26, 2014	24.03	24.30	23.92	24.19	44,716	+0.22(+0.90%)
Feb 25, 2014	23.84	24.20	23.84	23.97	108,106	+0.18(+0.77%)
Feb 24, 2014	23.74	24.02	23.61	23.79	53,897	+0.18(+0.74%)
Feb 21, 2014	23.87	23.87	23.54	23.61	104,320	-0.18(-0.76%)
Feb 20, 2014	23.63	23.88	23.50	23.79	57,904	+0.26(+1.09%)
Feb 19, 2014	23.57	23.70	23.44	23.54	104,927	-0.16(-0.68%)
Feb 18, 2014	23.62	23.82	23.48	23.70	209,846	+0.11(+0.48%)
Feb 14, 2014	23.26	23.59	23.59	23.59	206,587	+0.22(+0.96%)
Feb 13, 2014	23.23	23.45	23.06	23.36	192,616	-0.09(-0.38%)
Feb 12, 2014	23.22	23.57	23.11	23.45	136,797	+0.23(+0.99%)
Feb 11, 2014	23.04	23.30	22.83	23.22	86,199	+0.19(+0.84%)
Feb 10, 2014	23.11	23.20	22.61	23.03	124,600	-0.09(-0.39%)
Feb 07, 2014	23.27	23.32	22.63	23.12	146,713	+0.07(+0.29%)
Feb 06, 2014	21.90	23.51	21.90	23.05	293,392	+1.34(+6.16%)
Feb 05, 2014	21.81	22.21	21.52	21.71	160,956	-0.31(-1.39%)
Feb 04, 2014	22.23	22.40	21.57	22.02	115,738	+0.04(+0.16%)

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.