Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	24.51	25.03	24.51	24.98	1,102,657	+0.38(+1.54%)
Apr 29, 2014	24.30	24.67	24.08	24.60	1,388,427	+0.34(+1.40%)
Apr 28, 2014	24.71	24.82	24.19	24.26	1,003,731	-0.56(-2.26%)
Apr 25, 2014	24.65	25.00	24.51	24.82	1,513,045	+0.05(+0.20%)
Apr 24, 2014	24.94	25.08	24.70	24.77	1,272,601	+0.10(+0.41%)
Apr 23, 2014	24.32	24.81	24.31	24.67	1,373,538	+0.09(+0.37%)
Apr 22, 2014	23.60	24.60	23.60	24.58	1,470,340	+0.57(+2.37%)
Apr 21, 2014	24.35	24.39	23.87	24.01	1,003,689	-0.30(-1.23%)
Apr 17, 2014		24.31	24.31	24.31	0	-0.09(-0.37%)
Apr 16, 2014	24.70	24.80	24.28	24.40	1,216,912	+0.01(+0.04%)
Apr 15, 2014	24.67	25.00	23.96	24.39	2,247,085	-0.57(-2.28%)
Apr 14, 2014	24.78	25.30	24.67	24.96	1,792,240	+0.32(+1.30%)
Apr 11, 2014	24.64	25.05	24.50	24.64	1,185,417	-0.11(-0.44%)
Apr 10, 2014	25.16	25.28	24.67	24.75	0	-0.54(-2.14%)
Apr 09, 2014	25.70	25.77	25.10	25.29	0	-0.33(-1.29%)
Apr 08, 2014	24.83	26.11	24.77	25.62	2,881,609	+0.90(+3.64%)
Apr 07, 2014	24.50	24.93	24.42	24.72	1,324,400	+0.28(+1.15%)
Apr 04, 2014	24.45	24.85	24.33	24.44	1,289,205	+0.12(+0.49%)
Apr 03, 2014	24.19	24.41	23.95	24.32	1,447,214	+0.02(+0.08%)
Apr 02, 2014	24.09	24.43	24.02	24.30	1,691,881	+0.22(+0.91%)
Apr 01, 2014	23.99	24.22	23.81	24.08	1,163,199	+0.22(+0.92%)
Mar 31, 2014	23.96	24.05	23.75	23.86	1,578,895	+0.02(+0.08%)
Mar 28, 2014	23.65	23.97	23.65	23.84	2,067,996	+0.47(+2.01%)
Mar 27, 2014	23.42	23.79	23.28	23.37	1,438,580	+0.12(+0.52%)
Mar 26, 2014	24.30	24.37	23.25	23.25	1,818,296	-0.93(-3.85%)
Mar 25, 2014	23.85	24.35	23.85	24.18	1,655,368	+0.76(+3.25%)
Mar 24, 2014	23.77	23.85	23.30	23.42	2,018,437	-0.26(-1.10%)
Mar 21, 2014	23.10	23.72	23.06	23.68	2,724,646	+0.71(+3.09%)
Mar 20, 2014	22.79	23.33	22.53	22.97	1,839,679	-0.11(-0.48%)
Mar 19, 2014	23.30	23.41	22.83	23.08	1,579,803	-0.44(-1.87%)
Mar 18, 2014	23.22	23.72	23.10	23.52	1,109,518	+0.29(+1.25%)
Mar 17, 2014	23.06	23.36	23.01	23.23	1,030,811	+0.37(+1.62%)
Mar 14, 2014	22.85	23.10	22.71	22.86	1,085,954	+0.16(+0.70%)
Mar 13, 2014	23.31	23.33	22.69	22.70	1,707,215	-0.55(-2.37%)
Mar 12, 2014	22.88	23.42	22.80	23.25	2,586,157	+0.28(+1.22%)
Mar 11, 2014	23.91	23.93	22.93	22.97	2,716,182	-0.83(-3.49%)
Mar 10, 2014	24.25	24.28	23.60	23.80	2,651,129	-0.60(-2.46%)
Mar 07, 2014	25.20	25.22	24.40	24.40	2,442,134	-0.86(-3.40%)
Mar 06, 2014	24.75	25.49	24.65	25.26	2,459,784	+0.67(+2.72%)
Mar 05, 2014	24.71	24.71	24.42	24.59	1,524,264	-0.12(-0.49%)
Mar 04, 2014	24.61	24.83	24.34	24.71	1,267,424	+0.41(+1.69%)
Mar 03, 2014	24.50	24.54	24.05	24.30	2,031,362	-0.33(-1.34%)
Feb 28, 2014	24.93	24.94	24.61	24.63	2,686,949	-0.28(-1.12%)
Feb 27, 2014	24.75	24.95	24.61	24.91	2,649,919	+0.23(+0.93%)
Feb 26, 2014	24.50	24.75	24.50	24.68	2,626,403	+0.19(+0.78%)
Feb 25, 2014	24.95	24.95	24.33	24.49	2,548,247	-0.51(-2.04%)
Feb 24, 2014	25.65	25.77	24.99	25.00	2,061,243	-0.77(-2.99%)
Feb 21, 2014	25.92	26.07	25.40	25.77	2,363,446	-0.16(-0.62%)
Feb 20, 2014	25.80	26.10	25.77	25.93	1,763,407	+0.08(+0.31%)
Feb 19, 2014	25.89	26.18	25.77	25.85	2,038,337	-0.07(-0.27%)
Feb 18, 2014	26.42	26.42	25.87	25.92	0	-0.33(-1.26%)
Feb 14, 2014		26.25	26.25	26.25	0	+0.25(+0.96%)
Feb 13, 2014	26.81	26.95	25.98	26.00	6,377,587	-1.86(-6.68%)
Feb 12, 2014	28.18	28.18	27.63	27.86	1,641,270	+0.13(+0.47%)
Feb 11, 2014	27.48	27.90	27.37	27.73	1,513,128	+0.33(+1.20%)
Feb 10, 2014	27.40	27.58	27.18	27.40	925,212	+0.09(+0.33%)
Feb 07, 2014	27.15	27.35	26.79	27.31	1,207,378	+0.43(+1.60%)
Feb 06, 2014	26.45	27.07	26.25	26.88	1,799,742	+0.53(+2.01%)
Feb 05, 2014	26.39	26.43	26.12	26.35	1,662,153	-0.01(-0.04%)
Feb 04, 2014	26.34	26.57	26.13	26.36	1,133,668	+0.07(+0.27%)

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.