Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.33	23.68	23.19	23.63	14,350,099	+0.31(+1.34%)
Apr 29, 2014	23.04	23.36	22.96	23.32	13,489,525	+0.40(+1.77%)
Apr 28, 2014	23.34	23.36	22.53	22.91	19,877,790	-0.37(-1.61%)
Apr 25, 2014	23.43	23.52	23.20	23.29	10,994,417	-0.27(-1.16%)
Apr 24, 2014	23.65	23.80	23.08	23.56	10,876,890	-0.08(-0.32%)
Apr 23, 2014	23.79	23.84	23.49	23.64	12,189,069	-0.12(-0.51%)
Apr 22, 2014	23.57	23.90	23.47	23.76	14,123,440	+0.17(+0.71%)
Apr 21, 2014	23.59	23.68	23.30	23.59	13,967,977	+0.17(+0.72%)
Apr 17, 2014	23.40	23.43	23.43	23.43	30,156,454	+0.66(+2.91%)
Apr 16, 2014	22.76	22.83	22.40	22.76	18,367,610	+0.26(+1.15%)
Apr 15, 2014	22.56	22.57	21.93	22.50	21,790,172	+0.37(+1.69%)
Apr 14, 2014	21.92	22.21	21.84	22.13	16,321,606	+0.45(+2.07%)
Apr 11, 2014	21.96	22.15	21.60	21.68	28,170,556	-0.59(-2.67%)
Apr 10, 2014	23.05	23.06	22.21	22.28	17,537,842	-0.74(-3.21%)
Apr 09, 2014	22.64	23.07	22.58	23.01	13,821,570	+0.53(+2.34%)
Apr 08, 2014	22.53	22.57	22.16	22.49	17,160,068	+0.01(+0.03%)
Apr 07, 2014	23.11	23.14	22.15	22.48	26,715,704	-0.65(-2.80%)
Apr 04, 2014	23.72	23.81	23.12	23.13	16,743,181	-0.44(-1.87%)
Apr 03, 2014	23.97	23.97	23.39	23.57	13,149,023	-0.35(-1.46%)
Apr 02, 2014	23.78	24.06	23.62	23.92	19,187,996	+0.15(+0.64%)
Apr 01, 2014	23.89	23.91	23.61	23.77	15,209,398	+0.03(+0.13%)
Mar 31, 2014	23.75	23.96	23.59	23.74	11,982,138	+0.20(+0.84%)
Mar 28, 2014	23.56	23.92	23.41	23.54	10,611,286	+0.01(+0.03%)
Mar 27, 2014	23.71	23.95	23.30	23.53	17,874,882	-0.24(-1.02%)
Mar 26, 2014	24.26	24.35	23.77	23.78	14,630,106	-0.28(-1.17%)
Mar 25, 2014	24.80	24.80	24.03	24.06	16,162,211	-0.65(-2.62%)
Mar 24, 2014	24.93	24.94	24.50	24.71	13,586,065	-0.12(-0.49%)
Mar 21, 2014	25.31	25.32	24.65	24.83	30,862,762	-0.14(-0.58%)
Mar 20, 2014	24.32	25.21	24.13	24.97	26,350,632	+0.75(+3.08%)
Mar 19, 2014	24.10	24.42	23.91	24.23	12,361,902	+0.12(+0.51%)
Mar 18, 2014	23.91	24.15	23.87	24.10	8,360,372	+0.21(+0.89%)
Mar 17, 2014	23.89	24.17	23.84	23.89	8,959,056	+0.21(+0.87%)
Mar 14, 2014	23.84	24.09	23.61	23.68	14,254,776	-0.26(-1.08%)
Mar 13, 2014	24.02	24.36	23.78	23.94	29,046,166	+0.00(+0.00%)
Mar 12, 2014	23.97	24.00	23.74	23.94	10,782,805	-0.20(-0.82%)
Mar 11, 2014	24.54	24.56	24.08	24.14	11,992,628	-0.33(-1.34%)
Mar 10, 2014	24.54	24.60	24.19	24.47	14,109,055	-0.06(-0.25%)
Mar 07, 2014	24.90	24.91	24.42	24.53	19,102,038	+0.28(+1.16%)
Mar 06, 2014	24.41	24.58	24.23	24.25	16,466,423	-0.10(-0.41%)
Mar 05, 2014	23.69	24.40	23.51	24.35	19,381,612	+0.66(+2.80%)
Mar 04, 2014	23.41	23.74	23.34	23.68	14,525,053	+0.64(+2.78%)
Mar 03, 2014	23.03	23.18	22.79	23.04	15,141,358	-0.41(-1.75%)
Feb 28, 2014	23.12	23.56	23.02	23.46	18,608,352	+0.34(+1.45%)
Feb 27, 2014	22.75	23.21	22.60	23.12	14,170,121	+0.32(+1.40%)
Feb 26, 2014	22.79	23.02	22.41	22.80	19,730,486	+0.18(+0.77%)
Feb 25, 2014	23.04	23.12	22.51	22.63	15,224,920	-0.46(-1.98%)
Feb 24, 2014	22.60	23.30	22.56	23.08	17,213,230	+0.53(+2.33%)
Feb 21, 2014	22.33	22.71	22.33	22.56	13,745,087	+0.22(+0.99%)
Feb 20, 2014	22.09	22.41	22.03	22.34	18,286,358	+0.28(+1.28%)
Feb 19, 2014	22.50	22.58	22.00	22.05	22,499,268	-0.46(-2.03%)
Feb 18, 2014	22.56	22.74	22.45	22.51	14,315,938	-0.10(-0.44%)
Feb 14, 2014	22.79	22.61	22.61	22.61	13,312,907	-0.17(-0.74%)
Feb 13, 2014	22.56	22.88	22.50	22.78	20,453,544	-0.19(-0.83%)
Feb 12, 2014	23.08	23.27	22.86	22.97	12,268,715	-0.08(-0.36%)
Feb 11, 2014	22.63	23.14	22.44	23.05	20,720,214	+0.43(+1.92%)
Feb 10, 2014	22.59	22.80	22.53	22.62	10,271,459	+0.01(+0.03%)
Feb 07, 2014	22.73	22.82	22.37	22.61	19,497,452	+0.00(+0.00%)
Feb 06, 2014	22.28	22.76	22.19	22.61	19,398,588	+0.39(+1.75%)
Feb 05, 2014	22.07	22.37	22.05	22.22	22,729,080	+0.12(+0.55%)
Feb 04, 2014	22.06	22.40	21.95	22.10	24,644,822	+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.