Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.04	29.35	28.81	29.34	7,104,897	+0.22(+0.76%)
Apr 29, 2014	29.13	29.78	28.91	29.12	9,115,689	-1.06(-3.51%)
Apr 28, 2014	30.34	30.62	29.71	30.18	5,370,170	+0.07(+0.23%)
Apr 25, 2014	29.93	30.44	29.93	30.11	3,429,130	-0.29(-0.95%)
Apr 24, 2014	30.30	30.61	30.30	30.40	2,876,695	+0.12(+0.41%)
Apr 23, 2014	30.24	30.40	30.15	30.27	1,823,109	+0.07(+0.23%)
Apr 22, 2014	30.18	30.38	30.10	30.20	2,512,182	-0.01(-0.03%)
Apr 21, 2014	30.05	30.28	29.89	30.21	2,175,389	+0.23(+0.78%)
Apr 17, 2014	30.05	29.98	29.98	29.98	2,906,188	-0.14(-0.46%)
Apr 16, 2014	30.07	30.23	29.65	30.12	3,008,629	+0.52(+1.75%)
Apr 15, 2014	29.58	29.84	29.11	29.60	3,402,158	+0.12(+0.40%)
Apr 14, 2014	29.64	29.80	29.29	29.48	4,253,756	+0.07(+0.25%)
Apr 11, 2014	29.75	29.93	29.28	29.41	5,300,645	-0.38(-1.28%)
Apr 10, 2014	30.54	30.58	29.70	29.79	4,956,461	-0.79(-2.59%)
Apr 09, 2014	30.28	30.75	30.11	30.58	4,485,752	+0.51(+1.71%)
Apr 08, 2014	29.72	30.25	29.61	30.07	3,921,924	+0.33(+1.10%)
Apr 07, 2014	30.15	30.22	29.58	29.74	4,495,064	-0.40(-1.33%)
Apr 04, 2014	31.23	31.35	30.00	30.14	7,311,433	-0.77(-2.49%)
Apr 03, 2014	31.24	31.29	30.80	30.91	4,609,668	-0.39(-1.26%)
Apr 02, 2014	31.19	31.35	31.08	31.30	3,697,685	+0.21(+0.68%)
Apr 01, 2014	31.18	31.23	30.93	31.09	4,546,428	+0.17(+0.55%)
Mar 31, 2014	30.74	31.35	30.64	30.92	5,674,047	+0.40(+1.32%)
Mar 28, 2014	30.32	30.76	30.25	30.52	3,275,034	+0.29(+0.97%)
Mar 27, 2014	30.50	30.57	30.08	30.23	4,657,823	-0.28(-0.90%)
Mar 26, 2014	31.10	31.28	30.49	30.50	3,814,001	-0.52(-1.67%)
Mar 25, 2014	31.38	31.55	30.75	31.02	6,562,011	+0.47(+1.53%)
Mar 24, 2014	30.96	30.99	30.25	30.55	4,399,672	-0.35(-1.13%)
Mar 21, 2014	31.03	31.23	30.69	30.90	7,001,333	+0.20(+0.66%)
Mar 20, 2014	30.37	30.80	30.31	30.70	2,340,701	+0.12(+0.38%)
Mar 19, 2014	30.74	30.90	30.28	30.58	3,470,097	-0.26(-0.83%)
Mar 18, 2014	30.48	30.91	30.34	30.84	3,716,253	+0.34(+1.11%)
Mar 17, 2014	30.11	30.69	30.07	30.50	3,690,471	+0.69(+2.32%)
Mar 14, 2014	29.80	30.07	29.72	29.80	3,917,787	-0.14(-0.46%)
Mar 13, 2014	30.55	30.55	29.72	29.94	4,734,235	-0.48(-1.58%)
Mar 12, 2014	29.98	30.44	29.88	30.42	3,244,051	+0.26(+0.87%)
Mar 11, 2014	29.87	30.49	29.87	30.16	3,176,255	+0.10(+0.34%)
Mar 10, 2014	30.10	30.25	29.84	30.06	2,165,837	-0.17(-0.56%)
Mar 07, 2014	30.23	30.47	30.09	30.23	2,787,808	+0.02(+0.06%)
Mar 06, 2014	30.12	30.24	29.98	30.21	2,674,978	+0.27(+0.89%)
Mar 05, 2014	30.21	30.44	29.83	29.95	4,383,181	-0.28(-0.91%)
Mar 04, 2014	30.22	30.33	29.97	30.22	5,400,615	+0.38(+1.28%)
Mar 03, 2014	29.82	30.02	29.67	29.84	3,967,342	-0.35(-1.15%)
Feb 28, 2014	29.94	30.47	29.72	30.19	5,702,402	+0.39(+1.31%)
Feb 27, 2014	30.03	30.03	29.44	29.80	3,610,816	+0.25(+0.84%)
Feb 26, 2014	29.78	29.86	29.39	29.55	3,586,428	-0.10(-0.32%)
Feb 25, 2014	29.31	29.72	29.10	29.65	5,400,870	+0.22(+0.73%)
Feb 24, 2014	28.86	29.97	28.60	29.43	9,454,596	+0.83(+2.92%)
Feb 21, 2014	29.78	29.85	28.36	28.60	4,489,222	+0.17(+0.60%)
Feb 20, 2014	28.41	28.56	28.27	28.43	3,057,044	+0.09(+0.31%)
Feb 19, 2014	28.43	28.70	28.28	28.34	5,035,054	-0.22(-0.77%)
Feb 18, 2014	28.31	28.79	28.29	28.56	5,840,089	+0.34(+1.22%)
Feb 14, 2014	27.27	28.22	28.22	28.22	8,228,967	+0.77(+2.82%)
Feb 13, 2014	26.94	27.47	26.76	27.44	4,449,799	+0.28(+1.05%)
Feb 12, 2014	27.19	27.39	27.05	27.16	3,599,096	+0.11(+0.41%)
Feb 11, 2014	26.72	27.18	26.67	27.05	3,041,849	+0.32(+1.20%)
Feb 10, 2014	26.93	27.00	26.61	26.73	3,464,957	-0.30(-1.12%)
Feb 07, 2014	26.86	27.23	26.77	27.03	4,972,846	+0.24(+0.89%)
Feb 06, 2014	25.96	26.89	25.92	26.79	6,782,673	+0.79(+3.04%)
Feb 05, 2014	25.60	26.03	25.34	26.00	13,326,237	+0.84(+3.34%)
Feb 04, 2014	24.89	25.30	24.49	25.16	10,349,674	+0.48(+1.96%)

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.