Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	26.80	26.91	25.97	26.15	2,044,372	-0.72(-2.68%)
Apr 29, 2014	26.42	27.09	26.04	26.87	2,881,673	+0.57(+2.17%)
Apr 28, 2014	27.56	27.91	25.36	26.30	5,373,761	-1.27(-4.61%)
Apr 25, 2014	28.46	28.46	27.35	27.57	2,514,272	-0.88(-3.09%)
Apr 24, 2014	28.46	28.85	27.85	28.45	2,739,115	+0.39(+1.39%)
Apr 23, 2014	28.23	28.43	27.69	28.06	2,490,019	-0.23(-0.81%)
Apr 22, 2014	28.10	28.69	27.96	28.29	2,498,660	+0.16(+0.57%)
Apr 21, 2014	27.64	28.43	27.62	28.13	1,914,820	+0.29(+1.02%)
Apr 17, 2014	26.79	27.84	27.84	27.84	3,715,400	+1.20(+4.52%)
Apr 16, 2014	25.80	26.65	25.52	26.64	3,031,021	+1.00(+3.90%)
Apr 15, 2014	25.36	25.87	24.67	25.64	2,215,970	+0.33(+1.30%)
Apr 14, 2014	25.51	25.70	25.00	25.31	1,530,638	+0.14(+0.56%)
Apr 11, 2014	24.90	25.39	24.57	25.17	3,070,155	+0.01(+0.04%)
Apr 10, 2014	26.26	26.42	24.85	25.16	2,327,357	-1.22(-4.62%)
Apr 09, 2014	25.78	26.48	25.59	26.38	1,864,957	+0.69(+2.69%)
Apr 08, 2014	25.51	26.06	25.15	25.69	1,523,922	+0.27(+1.04%)
Apr 07, 2014	25.70	26.29	24.95	25.43	2,053,237	-0.46(-1.80%)
Apr 04, 2014	26.71	26.88	25.06	25.89	3,325,565	-0.55(-2.08%)
Apr 03, 2014	27.11	27.37	26.42	26.44	2,391,543	-0.72(-2.65%)
Apr 02, 2014	26.87	27.38	26.73	27.16	2,214,186	+0.50(+1.88%)
Apr 01, 2014	26.55	26.92	26.45	26.66	2,145,932	+0.15(+0.57%)
Mar 31, 2014	26.35	26.97	26.25	26.51	1,883,443	+0.42(+1.61%)
Mar 28, 2014	26.03	26.90	25.89	26.09	2,713,678	+0.55(+2.15%)
Mar 27, 2014	25.82	26.33	25.25	25.54	2,790,045	-0.32(-1.26%)
Mar 26, 2014	27.44	27.75	25.71	25.86	3,662,393	-1.43(-5.22%)
Mar 25, 2014	27.22	27.94	26.57	27.29	2,813,683	+0.08(+0.29%)
Mar 24, 2014	27.70	28.07	26.28	27.21	4,778,493	-0.56(-2.03%)
Mar 21, 2014	26.95	28.05	26.94	27.77	6,966,069	+1.22(+4.61%)
Mar 20, 2014	25.83	26.96	25.65	26.55	5,041,600	+0.69(+2.67%)
Mar 19, 2014	25.08	26.19	25.01	25.86	5,504,393	+0.93(+3.73%)
Mar 18, 2014	24.28	25.14	24.14	24.93	3,213,437	+0.66(+2.72%)
Mar 17, 2014	24.71	24.89	24.12	24.27	2,129,953	-0.28(-1.14%)
Mar 14, 2014	23.91	24.96	23.79	24.55	3,359,038	+0.62(+2.59%)
Mar 13, 2014	24.14	24.69	23.72	23.93	3,720,271	-0.11(-0.46%)
Mar 12, 2014	22.33	24.06	22.26	24.04	3,753,159	+1.40(+6.18%)
Mar 11, 2014	23.39	23.58	22.57	22.64	2,818,109	-0.71(-3.04%)
Mar 10, 2014	23.69	23.83	22.97	23.35	3,304,713	-0.61(-2.55%)
Mar 07, 2014	23.60	24.80	23.01	23.96	7,180,803	+0.06(+0.25%)
Mar 06, 2014	24.25	24.74	23.56	23.90	4,571,848	-0.12(-0.50%)
Mar 05, 2014	23.96	24.57	23.96	24.02	1,980,411	+0.08(+0.33%)
Mar 04, 2014	23.79	24.12	23.45	23.94	2,871,565	+0.54(+2.31%)
Mar 03, 2014	23.32	23.70	22.85	23.40	2,134,072	-0.30(-1.27%)
Feb 28, 2014	24.00	24.20	23.60	23.70	1,570,087	-0.23(-0.96%)
Feb 27, 2014	23.64	24.00	23.48	23.93	1,847,347	+0.15(+0.63%)
Feb 26, 2014	23.59	23.89	23.30	23.78	2,327,155	+0.28(+1.19%)
Feb 25, 2014	23.35	23.58	22.78	23.50	2,497,587	+0.10(+0.43%)
Feb 24, 2014	24.13	24.54	22.94	23.40	4,949,204	-1.14(-4.64%)
Feb 21, 2014	25.13	25.13	24.51	24.54	1,443,797	-0.46(-1.84%)
Feb 20, 2014	24.80	25.13	24.48	25.00	1,785,260	+0.20(+0.81%)
Feb 19, 2014	24.56	24.98	24.01	24.80	2,465,188	+0.35(+1.43%)
Feb 18, 2014	23.77	24.60	23.74	24.45	2,186,072	+0.38(+1.58%)
Feb 14, 2014	23.47	24.07	24.07	24.07	2,396,500	+0.67(+2.86%)
Feb 13, 2014	22.92	23.55	22.71	23.40	1,664,043	+0.26(+1.12%)
Feb 12, 2014	23.17	23.42	23.03	23.14	1,420,125	-0.06(-0.26%)
Feb 11, 2014	23.40	23.63	23.06	23.20	2,975,481	+0.75(+3.32%)
Feb 10, 2014	22.08	22.67	21.92	22.45	1,391,717	+0.34(+1.56%)
Feb 07, 2014	22.01	22.31	21.85	22.11	1,272,028	+0.17(+0.77%)
Feb 06, 2014	21.89	22.05	21.54	21.94	1,813,572	+0.25(+1.15%)
Feb 05, 2014	21.52	21.99	20.89	21.69	3,408,285	+0.03(+0.14%)
Feb 04, 2014	22.49	22.74	21.64	21.66	3,094,190	-0.76(-3.39%)

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.