Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.80	22.94	22.69	22.78	1,105,708	-0.00(-0.02%)
Apr 29, 2014	22.86	22.98	22.77	22.79	955,215	-0.06(-0.26%)
Apr 28, 2014	22.64	22.89	22.59	22.85	984,884	+0.23(+1.01%)
Apr 25, 2014	22.53	22.68	22.49	22.62	1,350,830	+0.06(+0.26%)
Apr 24, 2014	22.65	22.77	22.51	22.56	1,250,049	-0.01(-0.04%)
Apr 23, 2014	22.45	22.76	22.45	22.57	1,326,495	+0.04(+0.17%)
Apr 22, 2014	22.36	22.57	22.32	22.53	1,286,852	+0.21(+0.94%)
Apr 21, 2014	22.35	22.45	22.15	22.32	1,015,928	+0.01(+0.07%)
Apr 17, 2014	22.47	22.30	22.30	22.30	2,455,991	-0.20(-0.87%)
Apr 16, 2014	22.32	22.51	22.27	22.50	1,588,014	+0.30(+1.34%)
Apr 15, 2014	22.07	22.29	22.06	22.20	1,540,167	+0.14(+0.64%)
Apr 14, 2014	22.01	22.19	21.90	22.06	1,168,024	+0.22(+1.03%)
Apr 11, 2014	21.85	22.04	21.79	21.84	1,093,191	-0.09(-0.42%)
Apr 10, 2014	22.16	22.30	21.85	21.93	2,912,856	-0.06(-0.27%)
Apr 09, 2014	22.13	22.20	21.86	21.99	1,216,779	-0.10(-0.44%)
Apr 08, 2014	21.99	22.18	21.86	22.08	1,036,664	+0.07(+0.33%)
Apr 07, 2014	22.08	22.22	21.99	22.01	1,091,440	-0.08(-0.38%)
Apr 04, 2014	22.33	22.62	22.06	22.09	1,158,851	-0.09(-0.42%)
Apr 03, 2014	22.11	22.24	22.08	22.19	809,194	+0.05(+0.24%)
Apr 02, 2014	22.11	22.17	22.00	22.13	1,220,046	+0.00(+0.02%)
Apr 01, 2014	22.32	22.40	21.95	22.13	1,108,524	-0.13(-0.57%)
Mar 31, 2014	21.93	22.34	21.93	22.26	1,791,796	+0.40(+1.81%)
Mar 28, 2014	22.06	22.06	21.73	21.86	955,771	-0.10(-0.44%)
Mar 27, 2014	21.68	22.01	21.63	21.96	1,055,976	+0.28(+1.28%)
Mar 26, 2014	21.80	21.92	21.66	21.68	1,001,347	-0.10(-0.45%)
Mar 25, 2014	21.94	22.06	21.75	21.78	930,534	-0.11(-0.49%)
Mar 24, 2014	21.78	22.00	21.67	21.88	862,757	+0.17(+0.76%)
Mar 21, 2014	21.81	21.96	21.66	21.72	2,076,962	-0.01(-0.07%)
Mar 20, 2014	21.84	21.86	21.68	21.73	566,259	-0.11(-0.51%)
Mar 19, 2014	22.01	22.08	21.77	21.85	919,593	-0.15(-0.67%)
Mar 18, 2014	21.95	22.20	21.89	21.99	949,237	+0.07(+0.33%)
Mar 17, 2014	21.90	22.07	21.85	21.92	892,801	+0.05(+0.25%)
Mar 14, 2014	21.72	21.98	21.61	21.86	771,180	+0.10(+0.45%)
Mar 13, 2014	21.55	21.82	21.51	21.77	985,794	+0.29(+1.34%)
Mar 12, 2014	21.41	21.53	21.37	21.48	1,433,332	+0.00(+0.01%)
Mar 11, 2014	21.65	21.73	21.43	21.48	1,037,947	-0.18(-0.83%)
Mar 10, 2014	21.58	21.66	21.54	21.66	1,063,283	+0.05(+0.25%)
Mar 07, 2014	21.58	21.64	21.39	21.60	1,080,850	+0.06(+0.29%)
Mar 06, 2014	21.67	21.70	21.44	21.54	1,121,989	-0.11(-0.49%)
Mar 05, 2014	21.66	21.71	21.50	21.65	995,852	-0.01(-0.04%)
Mar 04, 2014	21.68	21.81	21.59	21.66	1,376,396	+0.18(+0.84%)
Mar 03, 2014	21.56	21.60	21.42	21.48	1,012,825	-0.19(-0.87%)
Feb 28, 2014	21.54	21.77	21.51	21.67	1,085,154	+0.16(+0.74%)
Feb 27, 2014	21.41	21.57	21.35	21.51	1,120,447	+0.05(+0.23%)
Feb 26, 2014	21.53	21.66	21.38	21.46	1,237,840	-0.01(-0.07%)
Feb 25, 2014	21.36	21.51	21.30	21.47	1,201,760	+0.11(+0.50%)
Feb 24, 2014	21.30	21.56	21.27	21.37	1,434,506	+0.10(+0.46%)
Feb 21, 2014	21.35	21.38	21.24	21.27	578,377	-0.04(-0.18%)
Feb 20, 2014	21.18	21.37	21.18	21.31	1,228,798	+0.10(+0.48%)
Feb 19, 2014	21.34	21.45	21.20	21.21	1,619,339	-0.20(-0.95%)
Feb 18, 2014	21.19	21.43	21.12	21.41	1,910,855	+0.24(+1.15%)
Feb 14, 2014	21.10	21.17	21.17	21.17	1,920,642	-0.00(-0.02%)
Feb 13, 2014	20.92	21.20	20.91	21.17	1,215,612	+0.22(+1.04%)
Feb 12, 2014	20.82	21.04	20.74	20.95	1,325,175	+0.11(+0.51%)
Feb 11, 2014	20.70	20.95	20.62	20.85	1,159,227	+0.19(+0.94%)
Feb 10, 2014	20.61	20.78	20.47	20.65	2,119,769	-0.01(-0.05%)
Feb 07, 2014	20.33	20.68	20.29	20.66	1,404,870	+0.41(+2.03%)
Feb 06, 2014	20.29	20.39	20.17	20.25	1,296,761	-0.04(-0.21%)
Feb 05, 2014	20.16	20.36	20.08	20.30	1,962,149	+0.13(+0.65%)
Feb 04, 2014	20.58	20.99	20.16	20.16	2,039,199	-0.28(-1.35%)

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.