Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.82	22.10	17.45	21.65	11,844,431	-5.13(-19.15%)
Apr 29, 2014	27.48	28.05	26.69	26.78	972,198	-0.44(-1.63%)
Apr 28, 2014	28.14	28.43	27.12	27.23	665,386	-0.94(-3.34%)
Apr 25, 2014	28.92	29.31	27.99	28.17	375,500	-0.99(-3.38%)
Apr 24, 2014	29.40	29.40	28.68	29.15	375,160	+0.02(+0.06%)
Apr 23, 2014	29.32	29.68	28.85	29.13	528,353	-0.29(-0.98%)
Apr 22, 2014	28.87	29.73	28.38	29.42	348,182	+0.54(+1.86%)
Apr 21, 2014	28.31	29.21	28.29	28.89	556,775	+0.73(+2.59%)
Apr 17, 2014	27.88	28.16	28.16	28.16	619,483	+0.13(+0.46%)
Apr 16, 2014	27.97	28.13	27.52	28.03	512,530	+0.21(+0.74%)
Apr 15, 2014	27.58	27.98	26.73	27.82	701,377	+0.34(+1.23%)
Apr 14, 2014	27.87	28.03	27.10	27.48	439,132	-0.11(-0.40%)
Apr 11, 2014	28.30	28.70	27.47	27.59	398,375	-0.98(-3.43%)
Apr 10, 2014	29.64	29.64	28.55	28.57	371,897	-1.18(-3.96%)
Apr 09, 2014	29.40	29.80	29.17	29.75	251,222	+0.52(+1.77%)
Apr 08, 2014	28.53	29.31	28.10	29.24	483,205	+0.74(+2.61%)
Apr 07, 2014	28.82	29.24	27.97	28.49	416,571	-0.47(-1.61%)
Apr 04, 2014	30.56	30.56	28.68	28.96	411,147	-1.37(-4.52%)
Apr 03, 2014	30.58	30.85	30.16	30.33	321,383	-0.20(-0.66%)
Apr 02, 2014	30.21	30.73	30.12	30.53	318,447	+0.00(+0.00%)
Apr 01, 2014	30.28	30.67	29.99	30.53	424,411	+0.38(+1.25%)
Mar 31, 2014	29.73	30.56	29.23	30.16	495,800	+0.69(+2.33%)
Mar 28, 2014	29.52	30.22	29.32	29.47	308,249	-0.05(-0.19%)
Mar 27, 2014	29.70	30.17	29.30	29.52	401,625	-0.21(-0.71%)
Mar 26, 2014	30.80	30.90	29.72	29.73	1,015,954	-0.79(-2.60%)
Mar 25, 2014	31.00	31.40	30.45	30.53	555,207	-0.26(-0.85%)
Mar 24, 2014	30.65	31.00	29.92	30.79	859,720	+0.24(+0.78%)
Mar 21, 2014	30.98	31.57	30.39	30.55	822,383	-0.16(-0.52%)
Mar 20, 2014	29.85	30.85	29.82	30.71	499,543	+0.88(+2.93%)
Mar 19, 2014	30.49	30.67	29.56	29.84	342,857	-0.67(-2.19%)
Mar 18, 2014	29.17	30.75	29.11	30.50	935,541	+1.34(+4.61%)
Mar 17, 2014	28.79	29.50	28.62	29.16	543,716	+0.62(+2.18%)
Mar 14, 2014	28.21	28.67	27.99	28.54	373,999	+0.27(+0.94%)
Mar 13, 2014	29.19	29.25	28.09	28.27	579,663	-0.82(-2.82%)
Mar 12, 2014	28.68	29.31	28.56	29.09	442,598	+0.29(+1.02%)
Mar 11, 2014	29.21	29.49	28.62	28.80	293,859	-0.33(-1.13%)
Mar 10, 2014	29.11	29.64	28.85	29.13	344,288	-0.06(-0.22%)
Mar 07, 2014	29.35	29.44	29.02	29.19	426,706	-0.08(-0.28%)
Mar 06, 2014	28.86	29.34	28.81	29.28	464,040	+0.40(+1.40%)
Mar 05, 2014	28.04	29.31	27.97	28.87	792,414	+1.08(+3.89%)
Mar 04, 2014	27.14	28.30	27.05	27.79	711,175	+1.00(+3.75%)
Mar 03, 2014	26.92	26.92	26.32	26.79	343,547	-0.32(-1.18%)
Feb 28, 2014	27.34	27.59	27.03	27.11	395,243	-0.14(-0.50%)
Feb 27, 2014	27.29	27.50	26.97	27.25	275,820	-0.04(-0.15%)
Feb 26, 2014	27.14	27.73	27.11	27.29	232,611	+0.23(+0.86%)
Feb 25, 2014	27.36	27.65	26.78	27.05	521,243	-0.22(-0.81%)
Feb 24, 2014	27.04	27.71	27.04	27.27	542,527	+0.20(+0.74%)
Feb 21, 2014	27.42	27.73	27.02	27.07	515,533	-0.16(-0.60%)
Feb 20, 2014	27.06	27.27	26.63	27.24	348,844	+0.21(+0.78%)
Feb 19, 2014	27.63	27.92	26.98	27.03	399,044	-0.76(-2.75%)
Feb 18, 2014	27.74	27.95	27.53	27.79	268,537	+0.11(+0.40%)
Feb 14, 2014	28.16	27.68	27.68	27.68	335,830	-0.43(-1.53%)
Feb 13, 2014	27.54	28.14	27.52	28.11	407,786	+0.30(+1.07%)
Feb 12, 2014	27.59	27.98	27.58	27.81	351,212	+0.33(+1.20%)
Feb 11, 2014	26.80	27.68	26.80	27.48	379,348	+0.62(+2.30%)
Feb 10, 2014	26.83	27.19	26.57	26.87	754,242	-0.06(-0.22%)
Feb 07, 2014	26.73	27.11	26.47	26.92	457,155	+0.40(+1.52%)
Feb 06, 2014	26.23	26.80	25.86	26.52	835,953	+0.26(+0.98%)
Feb 05, 2014	26.21	26.58	25.19	26.27	786,195	-0.12(-0.45%)
Feb 04, 2014	27.29	28.19	25.93	26.38	1,812,895	+0.13(+0.51%)

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.