Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.75	24.11	23.61	24.07	14,091,945	+0.32(+1.34%)
Apr 29, 2014	23.46	23.79	23.38	23.75	13,246,853	+0.41(+1.77%)
Apr 28, 2014	23.77	23.79	22.94	23.33	19,520,196	-0.38(-1.61%)
Apr 25, 2014	23.86	23.96	23.62	23.72	10,796,631	-0.28(-1.16%)
Apr 24, 2014	24.09	24.23	23.50	23.99	10,681,218	-0.08(-0.32%)
Apr 23, 2014	24.23	24.27	23.92	24.07	11,969,791	-0.12(-0.51%)
Apr 22, 2014	24.00	24.34	23.90	24.20	13,869,364	+0.17(+0.71%)
Apr 21, 2014	24.02	24.12	23.73	24.03	13,716,697	+0.17(+0.72%)
Apr 17, 2014	23.82	23.85	23.85	23.85	29,613,948	+0.67(+2.91%)
Apr 16, 2014	23.17	23.25	22.81	23.18	18,037,182	+0.26(+1.15%)
Apr 15, 2014	22.97	22.99	22.33	22.92	21,398,174	+0.38(+1.69%)
Apr 14, 2014	22.32	22.61	22.24	22.54	16,027,985	+0.46(+2.07%)
Apr 11, 2014	22.36	22.55	21.99	22.08	27,663,776	-0.60(-2.67%)
Apr 10, 2014	23.47	23.48	22.62	22.68	17,222,342	-0.75(-3.21%)
Apr 09, 2014	23.06	23.49	22.99	23.44	13,572,924	+0.54(+2.34%)
Apr 08, 2014	22.95	22.98	22.57	22.90	16,851,364	+0.01(+0.03%)
Apr 07, 2014	23.54	23.56	22.56	22.89	26,235,096	-0.66(-2.80%)
Apr 04, 2014	24.16	24.24	23.54	23.55	16,441,976	-0.45(-1.87%)
Apr 03, 2014	24.41	24.41	23.82	24.00	12,912,476	-0.36(-1.46%)
Apr 02, 2014	24.21	24.50	24.06	24.36	18,842,810	+0.16(+0.64%)
Apr 01, 2014	24.33	24.35	24.04	24.20	14,935,786	+0.03(+0.13%)
Mar 31, 2014	24.18	24.40	24.02	24.17	11,766,583	+0.20(+0.84%)
Mar 28, 2014	23.99	24.36	23.84	23.97	10,420,392	+0.01(+0.03%)
Mar 27, 2014	24.15	24.39	23.72	23.96	17,553,318	-0.25(-1.02%)
Mar 26, 2014	24.70	24.79	24.20	24.21	14,366,914	-0.29(-1.17%)
Mar 25, 2014	25.26	25.26	24.48	24.50	15,871,458	-0.66(-2.62%)
Mar 24, 2014	25.38	25.40	24.95	25.16	13,341,656	-0.12(-0.49%)
Mar 21, 2014	25.77	25.79	25.10	25.28	30,307,552	-0.15(-0.58%)
Mar 20, 2014	24.77	25.67	24.58	25.43	25,876,592	+0.76(+3.08%)
Mar 19, 2014	24.55	24.87	24.34	24.67	12,139,515	+0.12(+0.51%)
Mar 18, 2014	24.35	24.59	24.31	24.55	8,209,971	+0.22(+0.89%)
Mar 17, 2014	24.33	24.61	24.27	24.33	8,797,886	+0.21(+0.87%)
Mar 14, 2014	24.28	24.53	24.04	24.12	13,998,336	-0.26(-1.08%)
Mar 13, 2014	24.46	24.81	24.22	24.38	28,523,636	+0.00(+0.00%)
Mar 12, 2014	24.41	24.44	24.17	24.38	10,588,825	-0.20(-0.82%)
Mar 11, 2014	24.99	25.01	24.52	24.58	11,776,884	-0.33(-1.34%)
Mar 10, 2014	24.99	25.05	24.63	24.92	13,855,238	-0.06(-0.25%)
Mar 07, 2014	25.36	25.37	24.87	24.98	18,758,398	+0.29(+1.16%)
Mar 06, 2014	24.86	25.03	24.68	24.69	16,170,197	-0.10(-0.41%)
Mar 05, 2014	24.13	24.85	23.94	24.79	19,032,942	+0.67(+2.80%)
Mar 04, 2014	23.84	24.17	23.77	24.12	14,263,752	+0.65(+2.78%)
Mar 03, 2014	23.45	23.61	23.21	23.47	14,868,969	-0.42(-1.75%)
Feb 28, 2014	23.54	23.99	23.44	23.89	18,273,594	+0.34(+1.45%)
Feb 27, 2014	23.16	23.64	23.01	23.54	13,915,204	+0.33(+1.40%)
Feb 26, 2014	23.20	23.45	22.82	23.22	19,375,542	+0.18(+0.77%)
Feb 25, 2014	23.47	23.54	22.92	23.04	14,951,029	-0.47(-1.98%)
Feb 24, 2014	23.02	23.73	22.97	23.51	16,903,568	+0.54(+2.33%)
Feb 21, 2014	22.74	23.13	22.74	22.97	13,497,817	+0.22(+0.99%)
Feb 20, 2014	22.50	22.82	22.44	22.75	17,957,392	+0.29(+1.28%)
Feb 19, 2014	22.92	22.99	22.40	22.46	22,094,512	-0.47(-2.03%)
Feb 18, 2014	22.97	23.16	22.86	22.92	14,058,399	-0.10(-0.44%)
Feb 14, 2014	23.20	23.02	23.02	23.02	13,073,412	-0.17(-0.74%)
Feb 13, 2014	22.97	23.30	22.91	23.20	20,085,592	-0.19(-0.83%)
Feb 12, 2014	23.51	23.69	23.28	23.39	12,048,004	-0.09(-0.36%)
Feb 11, 2014	23.05	23.57	22.85	23.47	20,347,464	+0.44(+1.92%)
Feb 10, 2014	23.00	23.21	22.95	23.03	10,086,679	+0.01(+0.03%)
Feb 07, 2014	23.15	23.24	22.78	23.02	19,146,698	+0.00(+0.00%)
Feb 06, 2014	22.69	23.17	22.60	23.02	19,049,612	+0.40(+1.75%)
Feb 05, 2014	22.47	22.78	22.46	22.63	22,320,190	+0.12(+0.55%)
Feb 04, 2014	22.47	22.82	22.35	22.51	24,201,468	+0.05(+0.24%)

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.