Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	21.89	22.10	21.56	22.07	812,154	+0.09(+0.39%)
Apr 29, 2014	21.99	22.03	21.82	21.99	763,480	+0.06(+0.30%)
Apr 28, 2014	21.71	21.93	21.52	21.92	545,885	+0.34(+1.56%)
Apr 25, 2014	21.77	21.78	21.35	21.58	796,217	-0.22(-0.99%)
Apr 24, 2014	21.80	21.89	21.62	21.80	377,824	+0.02(+0.08%)
Apr 23, 2014	21.52	21.87	21.44	21.78	462,260	+0.27(+1.26%)
Apr 22, 2014	21.64	21.64	21.40	21.51	458,587	-0.09(-0.44%)
Apr 21, 2014	21.58	21.62	21.42	21.61	359,709	-0.02(-0.08%)
Apr 17, 2014	21.65	21.62	21.62	21.62	487,575	-0.01(-0.04%)
Apr 16, 2014	21.74	21.74	21.49	21.63	513,662	+0.04(+0.18%)
Apr 15, 2014	21.29	21.67	21.17	21.59	539,892	+0.36(+1.71%)
Apr 14, 2014	21.22	21.40	21.14	21.23	344,776	+0.07(+0.35%)
Apr 11, 2014	21.27	21.31	21.08	21.16	870,188	-0.27(-1.27%)
Apr 10, 2014	21.66	21.71	21.39	21.43	299,581	-0.25(-1.17%)
Apr 09, 2014	21.53	21.69	21.36	21.68	623,747	+0.19(+0.90%)
Apr 08, 2014	21.55	21.80	21.43	21.49	701,256	-0.06(-0.28%)
Apr 07, 2014	21.99	22.01	21.47	21.55	586,268	-0.51(-2.31%)
Apr 04, 2014	22.32	22.35	22.04	22.06	703,094	-0.08(-0.35%)
Apr 03, 2014	22.02	22.19	21.98	22.14	703,050	+0.10(+0.45%)
Apr 02, 2014	21.69	22.08	21.63	22.04	640,745	+0.35(+1.61%)
Apr 01, 2014	21.78	22.04	21.64	21.69	659,724	-0.05(-0.24%)
Mar 31, 2014	21.36	21.80	21.36	21.74	507,755	+0.47(+2.23%)
Mar 28, 2014	21.25	21.33	21.20	21.27	332,316	+0.09(+0.43%)
Mar 27, 2014	21.43	21.56	21.00	21.17	605,296	-0.28(-1.29%)
Mar 26, 2014	21.19	21.55	21.12	21.45	2,005,484	+0.35(+1.66%)
Mar 25, 2014	21.24	21.32	21.02	21.10	1,677,467	-0.03(-0.12%)
Mar 24, 2014	21.61	21.63	21.02	21.13	556,049	-0.36(-1.67%)
Mar 21, 2014	21.28	21.72	21.27	21.49	1,070,507	+0.19(+0.91%)
Mar 20, 2014	21.40	21.40	21.14	21.29	449,767	-0.09(-0.40%)
Mar 19, 2014	21.24	21.63	21.23	21.38	743,200	+0.10(+0.49%)
Mar 18, 2014	21.02	21.29	20.92	21.27	513,688	+0.30(+1.44%)
Mar 17, 2014	20.92	21.26	20.90	20.97	689,403	+0.12(+0.58%)
Mar 14, 2014	21.17	21.22	20.79	20.85	554,272	-0.41(-1.95%)
Mar 13, 2014	21.69	21.69	21.16	21.27	296,227	-0.34(-1.58%)
Mar 12, 2014	21.31	21.67	21.18	21.61	486,363	+0.21(+0.99%)
Mar 11, 2014	21.84	21.84	21.30	21.39	727,120	-0.42(-1.94%)
Mar 10, 2014	22.02	22.03	21.70	21.82	560,334	-0.20(-0.90%)
Mar 07, 2014	22.22	22.33	21.94	22.02	474,315	-0.16(-0.72%)
Mar 06, 2014	22.62	22.66	22.16	22.18	514,686	-0.32(-1.40%)
Mar 05, 2014	22.31	22.51	22.15	22.49	406,217	+0.20(+0.91%)
Mar 04, 2014	22.05	22.34	22.01	22.29	271,010	+0.38(+1.71%)
Mar 03, 2014	21.85	21.95	21.68	21.91	368,687	-0.25(-1.11%)
Feb 28, 2014	21.97	22.26	21.96	22.16	536,238	+0.19(+0.88%)
Feb 27, 2014	22.11	22.33	21.90	21.96	379,463	-0.09(-0.41%)
Feb 26, 2014	21.55	22.12	21.51	22.06	673,554	+0.57(+2.67%)
Feb 25, 2014	21.85	21.86	21.44	21.48	541,431	-0.36(-1.66%)
Feb 24, 2014	21.69	21.90	21.45	21.84	718,875	+0.39(+1.83%)
Feb 21, 2014	21.71	21.81	21.44	21.45	524,280	-0.26(-1.19%)
Feb 20, 2014	21.66	21.77	21.58	21.71	804,432	+0.12(+0.56%)
Feb 19, 2014	21.91	21.91	21.53	21.59	704,927	-0.40(-1.82%)
Feb 18, 2014	22.62	22.66	21.88	21.99	1,019,770	-0.60(-2.65%)
Feb 14, 2014	22.59	22.59	22.59	22.59	756,243	-0.11(-0.47%)
Feb 13, 2014	22.64	22.77	22.50	22.70	480,031	+0.01(+0.04%)
Feb 12, 2014	22.67	22.77	22.45	22.69	763,170	+0.06(+0.27%)
Feb 11, 2014	22.36	22.72	22.24	22.63	676,891	+0.31(+1.37%)
Feb 10, 2014	22.62	22.63	22.27	22.32	461,169	-0.24(-1.05%)
Feb 07, 2014	22.30	22.69	22.20	22.56	1,185,112	+0.49(+2.23%)
Feb 06, 2014	22.75	22.75	21.80	22.07	1,938,593	-0.57(-2.51%)
Feb 05, 2014	22.49	22.84	22.11	22.64	773,843	+0.21(+0.92%)
Feb 04, 2014	22.60	22.66	22.28	22.43	533,632	-0.03(-0.15%)

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.