Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.65	30.01	29.47	29.84	2,480,186	+0.17(+0.58%)
Apr 29, 2014	28.82	29.93	28.81	29.67	4,761,719	+0.43(+1.46%)
Apr 28, 2014	29.27	29.29	28.92	29.24	1,983,809	+0.04(+0.12%)
Apr 25, 2014	29.64	29.64	29.08	29.20	1,615,742	-0.47(-1.59%)
Apr 24, 2014	29.82	29.84	29.34	29.68	1,046,110	+0.07(+0.25%)
Apr 23, 2014	29.34	29.68	29.21	29.60	1,719,315	-0.04(-0.12%)
Apr 22, 2014	30.11	30.21	29.56	29.64	1,459,674	-0.44(-1.45%)
Apr 21, 2014	30.08	30.29	29.71	30.08	722,303	+0.01(+0.03%)
Apr 17, 2014	30.01	30.07	30.07	30.07	1,200,492	+0.03(+0.09%)
Apr 16, 2014	29.82	30.37	29.75	30.04	1,578,974	+0.42(+1.41%)
Apr 15, 2014	29.64	29.72	29.02	29.62	3,157,397	+0.08(+0.28%)
Apr 14, 2014	29.82	29.90	29.43	29.54	2,021,300	-0.04(-0.12%)
Apr 11, 2014	29.61	29.80	29.27	29.58	2,941,547	-0.17(-0.58%)
Apr 10, 2014	30.63	30.85	29.56	29.75	1,758,129	-0.87(-2.85%)
Apr 09, 2014	30.15	30.65	30.05	30.62	2,573,108	+0.43(+1.42%)
Apr 08, 2014	30.14	30.25	29.43	30.19	5,455,776	+0.14(+0.45%)
Apr 07, 2014	30.78	31.09	30.05	30.06	3,158,813	-0.75(-2.42%)
Apr 04, 2014	31.24	31.46	30.67	30.80	2,123,428	-0.18(-0.59%)
Apr 03, 2014	31.29	31.48	30.61	30.99	2,221,344	-0.32(-1.02%)
Apr 02, 2014	30.66	31.35	30.62	31.30	3,373,568	+0.68(+2.23%)
Apr 01, 2014	30.75	30.87	30.29	30.62	2,740,182	+0.35(+1.14%)
Mar 31, 2014	30.00	30.50	30.00	30.28	2,134,289	+0.42(+1.40%)
Mar 28, 2014	29.68	30.15	29.54	29.86	2,402,424	+0.20(+0.67%)
Mar 27, 2014	29.54	29.81	29.37	29.66	2,986,757	+0.06(+0.22%)
Mar 26, 2014	28.91	29.87	28.54	29.59	3,693,136	+0.84(+2.91%)
Mar 25, 2014	28.41	29.02	28.25	28.76	2,199,777	+0.43(+1.51%)
Mar 24, 2014	28.99	29.05	28.26	28.33	1,953,387	-0.47(-1.64%)
Mar 21, 2014	28.89	30.01	28.58	28.80	2,914,288	-0.13(-0.44%)
Mar 20, 2014	28.39	29.16	28.38	28.93	2,370,835	+0.32(+1.11%)
Mar 19, 2014	28.82	29.20	28.57	28.61	2,431,070	-0.15(-0.54%)
Mar 18, 2014	27.99	28.93	27.72	28.77	2,926,439	+0.91(+3.26%)
Mar 17, 2014	27.99	28.20	27.75	27.86	1,500,747	-0.26(-0.94%)
Mar 14, 2014	28.30	28.44	27.84	28.12	1,766,852	-0.10(-0.35%)
Mar 13, 2014	28.44	28.68	28.07	28.22	2,158,742	-0.21(-0.74%)
Mar 12, 2014	28.26	28.55	27.92	28.43	2,313,617	+0.09(+0.32%)
Mar 11, 2014	28.61	29.02	28.17	28.34	2,304,297	-0.28(-0.98%)
Mar 10, 2014	28.47	28.88	28.13	28.62	2,749,286	+0.32(+1.12%)
Mar 07, 2014	29.10	29.10	27.69	28.30	8,041,375	-0.66(-2.29%)
Mar 06, 2014	28.78	29.37	28.76	28.97	2,546,517	+0.37(+1.30%)
Mar 05, 2014	28.70	28.73	28.33	28.59	2,834,648	+0.07(+0.25%)
Mar 04, 2014	27.06	28.53	27.06	28.52	6,417,252	+1.66(+6.16%)
Mar 03, 2014	26.53	26.88	26.49	26.87	2,627,556	+0.12(+0.44%)
Feb 28, 2014	26.76	27.27	26.18	26.75	3,210,709	+0.57(+2.19%)
Feb 27, 2014	25.76	26.30	25.64	26.17	1,879,743	+0.30(+1.16%)
Feb 26, 2014	26.06	26.91	25.78	25.87	3,645,591	-0.25(-0.97%)
Feb 25, 2014	26.67	26.76	26.06	26.13	2,631,180	-0.53(-1.98%)
Feb 24, 2014	26.87	27.04	26.24	26.66	3,297,885	+0.42(+1.59%)
Feb 21, 2014	25.51	27.28	25.51	26.24	6,350,120	+0.64(+2.49%)
Feb 20, 2014	25.24	25.84	24.94	25.60	5,233,269	+0.28(+1.11%)
Feb 19, 2014	25.94	26.17	25.26	25.32	2,494,837	-0.75(-2.86%)
Feb 18, 2014	26.58	27.03	25.98	26.07	1,917,808	-0.47(-1.78%)
Feb 14, 2014	26.24	26.54	26.54	26.54	1,610,736	+0.30(+1.14%)
Feb 13, 2014	26.61	26.71	26.12	26.24	2,182,356	-0.57(-2.14%)
Feb 12, 2014	26.72	26.93	26.55	26.81	1,534,379	+0.09(+0.34%)
Feb 11, 2014	26.77	27.50	26.55	26.72	5,385,097	+0.01(+0.03%)
Feb 10, 2014	26.87	27.19	26.64	26.71	4,091,976	-0.12(-0.44%)
Feb 07, 2014	26.46	26.88	26.44	26.83	5,556,244	+0.53(+2.01%)
Feb 06, 2014	25.99	26.55	25.97	26.30	3,165,374	+0.52(+2.01%)
Feb 05, 2014	25.66	26.43	25.21	25.78	3,393,452	+0.00(+0.00%)
Feb 04, 2014	25.69	26.16	25.31	25.78	3,567,133	+0.45(+1.76%)

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.