Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.61	23.98	23.61	23.73	99,575	+0.11(+0.45%)
Apr 29, 2014	23.95	24.10	23.61	23.63	68,495	-0.16(-0.69%)
Apr 28, 2014	23.56	23.88	23.53	23.79	58,268	+0.39(+1.65%)
Apr 25, 2014	23.58	23.79	23.18	23.40	79,856	-0.13(-0.55%)
Apr 24, 2014	23.13	23.59	23.06	23.53	59,132	+0.45(+1.95%)
Apr 23, 2014	23.52	23.70	23.07	23.08	56,497	-0.36(-1.55%)
Apr 22, 2014	23.52	23.52	23.25	23.45	62,284	+0.20(+0.86%)
Apr 21, 2014	23.20	23.30	23.08	23.25	44,871	+0.20(+0.87%)
Apr 17, 2014	22.98	23.05	23.05	23.05	48,120	-0.04(-0.19%)
Apr 16, 2014	23.03	23.18	22.85	23.09	44,678	+0.21(+0.91%)
Apr 15, 2014	22.97	23.05	22.60	22.88	62,611	+0.06(+0.28%)
Apr 14, 2014	23.04	23.16	22.68	22.82	64,080	-0.01(-0.06%)
Apr 11, 2014	22.72	22.95	22.68	22.83	61,207	-0.01(-0.06%)
Apr 10, 2014	23.34	23.34	22.83	22.85	129,915	-0.49(-2.08%)
Apr 09, 2014	23.33	23.48	23.11	23.33	49,074	-0.06(-0.24%)
Apr 08, 2014	23.34	23.65	23.11	23.39	61,674	+0.13(+0.55%)
Apr 07, 2014	23.35	23.35	23.23	23.26	40,158	-0.05(-0.21%)
Apr 04, 2014	23.58	23.66	23.15	23.31	61,114	-0.10(-0.43%)
Apr 03, 2014	23.52	23.55	23.37	23.41	29,948	-0.04(-0.18%)
Apr 02, 2014	23.63	23.63	23.38	23.45	43,318	-0.06(-0.24%)
Apr 01, 2014	23.61	23.61	23.28	23.51	42,087	+0.04(+0.15%)
Mar 31, 2014	23.35	23.75	23.30	23.48	85,981	+0.31(+1.33%)
Mar 28, 2014	23.19	23.45	23.08	23.17	37,934	-0.08(-0.34%)
Mar 27, 2014	23.20	23.29	23.13	23.25	27,592	+0.17(+0.74%)
Mar 26, 2014	23.44	23.49	23.04	23.08	45,864	-0.28(-1.19%)
Mar 25, 2014	23.53	23.63	23.30	23.35	69,664	-0.12(-0.52%)
Mar 24, 2014	23.59	23.59	23.06	23.48	53,640	+0.01(+0.03%)
Mar 21, 2014	23.00	23.49	23.00	23.47	102,988	+0.54(+2.34%)
Mar 20, 2014	22.91	23.06	22.80	22.93	22,987	-0.05(-0.22%)
Mar 19, 2014	23.40	23.40	22.91	22.98	52,844	-0.32(-1.38%)
Mar 18, 2014	23.36	23.49	23.23	23.30	38,348	+0.02(+0.09%)
Mar 17, 2014	23.27	23.34	23.15	23.28	35,996	+0.19(+0.84%)
Mar 14, 2014	23.02	23.23	22.95	23.09	25,113	+0.05(+0.22%)
Mar 13, 2014	22.75	23.09	22.75	23.04	42,690	+0.38(+1.67%)
Mar 12, 2014	22.45	22.68	22.45	22.66	56,841	+0.16(+0.70%)
Mar 11, 2014	22.81	22.81	22.38	22.50	38,797	-0.21(-0.91%)
Mar 10, 2014	22.50	22.71	22.43	22.71	63,067	+0.27(+1.21%)
Mar 07, 2014	22.55	22.63	22.38	22.44	51,398	-0.05(-0.22%)
Mar 06, 2014	22.73	22.73	22.37	22.49	41,554	-0.24(-1.04%)
Mar 05, 2014	22.89	23.03	22.62	22.73	42,193	-0.28(-1.21%)
Mar 04, 2014	22.65	23.21	22.58	23.00	218,291	+0.62(+2.78%)
Mar 03, 2014	22.48	22.57	22.20	22.38	35,087	-0.12(-0.54%)
Feb 28, 2014	22.53	22.73	22.49	22.50	58,969	-0.04(-0.19%)
Feb 27, 2014	22.53	22.76	22.43	22.55	37,240	-0.04(-0.16%)
Feb 26, 2014	22.80	22.80	22.53	22.58	37,397	-0.11(-0.47%)
Feb 25, 2014	22.78	22.87	22.63	22.69	44,399	+0.02(+0.09%)
Feb 24, 2014	22.78	22.94	22.63	22.67	69,626	-0.09(-0.38%)
Feb 21, 2014	22.69	22.87	22.52	22.75	95,470	+0.20(+0.89%)
Feb 20, 2014	22.29	22.56	22.10	22.55	63,048	+0.39(+1.74%)
Feb 19, 2014	22.33	22.42	22.13	22.17	57,118	-0.14(-0.61%)
Feb 18, 2014	22.16	22.32	22.07	22.30	70,513	+0.18(+0.81%)
Feb 14, 2014	22.18	22.13	22.13	22.13	44,204	-0.01(-0.06%)
Feb 13, 2014	21.93	22.15	21.90	22.14	52,237	+0.17(+0.78%)
Feb 12, 2014	21.95	21.99	21.79	21.97	97,630	+0.07(+0.34%)
Feb 11, 2014	21.55	21.94	21.53	21.89	74,001	+0.35(+1.61%)
Feb 10, 2014	21.25	21.59	21.15	21.55	75,542	+0.38(+1.80%)
Feb 07, 2014	21.21	21.38	21.11	21.16	60,224	+0.09(+0.44%)
Feb 06, 2014	20.97	21.14	20.85	21.07	61,281	+0.23(+1.09%)
Feb 05, 2014	20.84	20.92	20.74	20.85	124,971	-0.02(-0.10%)
Feb 04, 2014	21.23	21.23	20.67	20.87	93,690	-0.21(-0.97%)

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.