Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.23	22.44	22.23	22.35	18,035	+0.24(+1.09%)
Apr 29, 2014	22.17	22.17	22.02	22.11	13,370	+0.08(+0.36%)
Apr 28, 2014	22.05	22.07	21.99	22.03	12,196	-0.05(-0.23%)
Apr 25, 2014	22.00	22.13	21.76	22.08	47,223	+0.26(+1.19%)
Apr 24, 2014	21.82	21.92	21.78	21.82	65,358	-0.29(-1.33%)
Apr 23, 2014	22.13	22.13	22.04	22.11	23,255	+0.07(+0.34%)
Apr 22, 2014	21.93	22.05	21.93	22.04	38,931	+0.00(+0.00%)
Apr 21, 2014	22.02	22.26	22.00	22.04	20,495	-0.20(-0.90%)
Apr 17, 2014		22.24	22.24	22.24	0	+0.10(+0.45%)
Apr 16, 2014	22.03	22.24	22.03	22.14	44,855	+0.45(+2.07%)
Apr 15, 2014	21.83	21.83	21.64	21.69	44,509	-0.29(-1.32%)
Apr 14, 2014	21.96	22.29	21.96	21.98	41,662	+0.09(+0.41%)
Apr 11, 2014	21.78	22.07	21.76	21.89	0	+0.02(+0.09%)
Apr 10, 2014	22.08	22.08	21.80	21.87	23,844	-0.37(-1.66%)
Apr 09, 2014	22.18	22.34	22.16	22.24	36,530	+0.05(+0.23%)
Apr 08, 2014	22.15	22.25	22.08	22.19	32,503	-1.11(-4.76%)
Apr 07, 2014	23.29	23.39	23.23	23.30	9,548	+0.03(+0.13%)
Apr 04, 2014	23.38	23.46	23.25	23.27	0	-0.16(-0.68%)
Apr 03, 2014	23.57	23.57	23.30	23.43	17,442	+0.08(+0.34%)
Apr 02, 2014	23.21	23.35	23.21	23.35	11,415	-0.06(-0.26%)
Apr 01, 2014	23.58	23.58	23.41	23.41	19,406	-0.29(-1.22%)
Mar 31, 2014	23.72	23.92	23.70	23.70	69,352	-0.35(-1.46%)
Mar 28, 2014	23.89	24.28	23.85	24.05	0	+0.36(+1.52%)
Mar 27, 2014	23.61	23.76	23.57	23.69	185,001	+0.19(+0.81%)
Mar 26, 2014	24.18	24.18	23.50	23.50	90,405	-0.46(-1.92%)
Mar 25, 2014	24.01	24.07	23.95	23.96	17,481	-0.08(-0.33%)
Mar 24, 2014	24.06	24.10	23.96	24.04	14,859	+0.15(+0.63%)
Mar 21, 2014	23.88	24.16	23.85	23.89	22,051	+0.03(+0.13%)
Mar 20, 2014	23.74	23.88	23.74	23.86	12,399	-0.24(-1.00%)
Mar 19, 2014	24.25	24.30	24.09	24.10	42,988	+0.22(+0.92%)
Mar 18, 2014	23.70	23.95	23.70	23.88	90,804	+0.39(+1.66%)
Mar 17, 2014	23.50	23.53	23.45	23.49	12,151	+0.04(+0.17%)
Mar 14, 2014	23.33	23.45	23.27	23.45	0	-0.26(-1.10%)
Mar 13, 2014	23.71	23.80	23.65	23.71	27,397	-0.02(-0.09%)
Mar 12, 2014	23.55	23.80	23.55	23.73	28,441	-0.13(-0.54%)
Mar 11, 2014	23.84	23.99	23.84	23.86	13,035	+0.06(+0.25%)
Mar 10, 2014	24.11	24.11	23.78	23.80	38,006	-0.14(-0.57%)
Mar 07, 2014	23.95	23.96	23.79	23.94	0	+0.07(+0.28%)
Mar 06, 2014	23.89	23.99	23.86	23.87	8,130	+0.05(+0.21%)
Mar 05, 2014	23.71	23.84	23.71	23.82	8,555	+0.03(+0.13%)
Mar 04, 2014	23.79	23.83	23.75	23.79	14,670	+0.28(+1.19%)
Mar 03, 2014	23.52	23.55	23.35	23.51	12,385	-0.49(-2.04%)
Feb 28, 2014	23.85	24.02	23.85	24.00	0	+0.26(+1.10%)
Feb 27, 2014	23.69	23.85	23.69	23.74	8,305	-0.05(-0.21%)
Feb 26, 2014	23.84	23.97	23.79	23.79	12,588	-0.01(-0.04%)
Feb 25, 2014	23.75	23.87	23.73	23.80	12,395	-0.04(-0.17%)
Feb 24, 2014	23.84	23.85	23.80	23.84	17,203	+0.26(+1.10%)
Feb 21, 2014	23.54	23.79	23.54	23.58	0	+0.09(+0.38%)
Feb 20, 2014	23.47	23.63	23.45	23.49	10,956	-0.06(-0.25%)
Feb 19, 2014	23.41	23.64	23.41	23.55	11,443	+0.00(+0.00%)
Feb 18, 2014	23.33	23.55	23.33	23.55	8,870	+0.28(+1.20%)
Feb 14, 2014		23.27	23.27	23.27	0	+0.12(+0.52%)
Feb 13, 2014	22.79	23.15	22.79	23.15	31,127	-0.20(-0.86%)
Feb 12, 2014	23.16	23.35	23.16	23.35	18,948	+0.46(+2.01%)
Feb 11, 2014	22.78	22.96	22.75	22.89	13,004	+0.11(+0.48%)
Feb 10, 2014	22.66	22.84	22.65	22.78	19,934	-0.14(-0.61%)
Feb 07, 2014	22.83	23.01	22.83	22.92	0	+0.27(+1.17%)
Feb 06, 2014	22.96	22.96	22.51	22.65	20,738	-0.94(-3.97%)
Feb 05, 2014	23.28	23.59	23.21	23.59	15,903	+0.39(+1.66%)
Feb 04, 2014	23.12	23.21	23.05	23.20	19,194	+0.10(+0.45%)

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.