Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.96	22.10	21.92	22.07	4,461,260	+0.08(+0.35%)
Apr 29, 2014	21.96	22.04	21.88	22.00	2,442,905	+0.11(+0.51%)
Apr 28, 2014	21.91	22.02	21.63	21.88	13,955,004	+0.07(+0.30%)
Apr 25, 2014	21.97	21.99	21.77	21.82	3,560,569	-0.23(-1.04%)
Apr 24, 2014	22.14	22.17	21.92	22.05	3,583,229	+0.05(+0.24%)
Apr 23, 2014	22.11	22.11	21.98	21.99	3,213,919	-0.09(-0.39%)
Apr 22, 2014	22.02	22.15	21.99	22.08	3,094,816	+0.14(+0.62%)
Apr 21, 2014	21.84	21.95	21.80	21.94	2,524,779	+0.11(+0.53%)
Apr 17, 2014	21.77	21.83	21.83	21.83	6,470,912	+0.02(+0.11%)
Apr 16, 2014	21.68	21.80	21.60	21.80	5,862,024	+0.27(+1.24%)
Apr 15, 2014	21.44	21.58	21.16	21.54	5,552,051	+0.15(+0.69%)
Apr 14, 2014	21.39	21.46	21.20	21.39	3,364,117	+0.18(+0.85%)
Apr 11, 2014	21.33	21.45	21.19	21.21	5,557,070	-0.24(-1.11%)
Apr 10, 2014	21.99	22.01	21.41	21.45	3,423,531	-0.55(-2.52%)
Apr 09, 2014	21.75	22.01	21.71	22.00	1,644,447	+0.32(+1.47%)
Apr 08, 2014	21.60	21.72	21.49	21.68	1,785,607	+0.08(+0.39%)
Apr 07, 2014	21.77	21.86	21.52	21.60	4,881,502	-0.27(-1.23%)
Apr 04, 2014	22.38	22.38	21.83	21.87	4,224,793	-0.37(-1.65%)
Apr 03, 2014	22.35	22.36	22.14	22.24	5,403,302	-0.08(-0.34%)
Apr 02, 2014	22.27	22.34	22.25	22.31	5,134,218	+0.08(+0.37%)
Apr 01, 2014	22.09	22.24	22.09	22.23	12,304,985	+0.19(+0.86%)
Mar 31, 2014	21.99	22.07	21.97	22.04	4,868,550	+0.20(+0.92%)
Mar 28, 2014	21.82	21.99	21.78	21.84	2,430,796	+0.09(+0.42%)
Mar 27, 2014	21.83	21.86	21.65	21.75	6,613,681	-0.08(-0.36%)
Mar 26, 2014	22.13	22.16	21.83	21.83	4,932,607	-0.20(-0.92%)
Mar 25, 2014	22.05	22.16	21.89	22.03	8,174,211	+0.08(+0.36%)
Mar 24, 2014	22.19	22.20	21.83	21.95	5,523,943	-0.15(-0.66%)
Mar 21, 2014	22.35	22.37	22.06	22.10	4,155,532	-0.13(-0.59%)
Mar 20, 2014	22.11	22.26	22.04	22.23	4,047,562	+0.09(+0.40%)
Mar 19, 2014	22.31	22.32	22.01	22.14	5,098,948	-0.16(-0.71%)
Mar 18, 2014	22.17	22.32	22.14	22.30	3,998,126	+0.19(+0.87%)
Mar 17, 2014	22.02	22.18	22.01	22.11	3,587,139	+0.22(+0.98%)
Mar 14, 2014	21.94	22.04	21.88	21.89	4,113,995	-0.08(-0.38%)
Mar 13, 2014	22.33	22.35	21.91	21.98	7,097,409	-0.29(-1.31%)
Mar 12, 2014	22.16	22.28	22.08	22.27	3,350,487	-0.00(-0.02%)
Mar 11, 2014	22.41	22.45	22.21	22.27	3,496,253	-0.08(-0.37%)
Mar 10, 2014	22.35	22.38	22.23	22.36	7,355,881	-0.01(-0.04%)
Mar 07, 2014	22.47	22.49	22.28	22.37	3,193,809	-0.03(-0.15%)
Mar 06, 2014	22.44	22.47	22.37	22.40	2,929,623	+0.05(+0.22%)
Mar 05, 2014	22.38	22.41	22.34	22.35	4,914,895	-0.03(-0.12%)
Mar 04, 2014	22.24	22.41	22.24	22.38	13,405,376	+0.35(+1.61%)
Mar 03, 2014	22.00	22.07	21.87	22.02	4,804,089	-0.17(-0.75%)
Feb 28, 2014	22.15	22.31	22.03	22.19	4,281,623	+0.04(+0.16%)
Feb 27, 2014	21.97	22.16	21.97	22.15	2,518,209	+0.14(+0.65%)
Feb 26, 2014	22.07	22.13	21.95	22.01	3,593,702	-0.01(-0.05%)
Feb 25, 2014	22.01	22.11	21.94	22.02	3,528,481	-0.02(-0.07%)
Feb 24, 2014	22.00	22.16	21.91	22.04	4,706,040	+0.13(+0.58%)
Feb 21, 2014	21.98	22.03	21.89	21.91	2,230,295	+0.00(+0.01%)
Feb 20, 2014	21.79	21.96	21.73	21.91	2,713,606	+0.12(+0.55%)
Feb 19, 2014	21.87	22.00	21.76	21.79	3,197,376	-0.15(-0.68%)
Feb 18, 2014	21.92	21.97	21.85	21.94	4,245,658	+0.05(+0.24%)
Feb 14, 2014	21.79	21.89	21.89	21.89	2,492,912	+0.07(+0.33%)
Feb 13, 2014	21.53	21.83	21.53	21.81	2,834,611	+0.14(+0.64%)
Feb 12, 2014	21.70	21.75	21.63	21.67	4,072,582	+0.03(+0.12%)
Feb 11, 2014	21.44	21.70	21.43	21.65	3,659,140	+0.23(+1.07%)
Feb 10, 2014	21.36	21.43	21.32	21.42	1,902,666	+0.06(+0.30%)
Feb 07, 2014	21.16	21.37	21.10	21.36	3,351,082	+0.32(+1.54%)
Feb 06, 2014	20.81	21.04	20.81	21.03	3,540,048	+0.29(+1.38%)
Feb 05, 2014	20.72	20.81	20.55	20.75	5,245,700	-0.04(-0.19%)
Feb 04, 2014	20.70	20.84	20.64	20.79	4,103,333	+0.19(+0.93%)

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.