Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.70	28.87	28.05	28.66	1,687,871	-0.07(-0.24%)
Apr 29, 2014	28.61	28.99	28.46	28.73	1,425,577	+0.12(+0.41%)
Apr 28, 2014	28.85	29.10	27.85	28.61	2,449,760	+0.06(+0.22%)
Apr 25, 2014	28.92	28.95	28.32	28.55	1,936,577	-0.63(-2.16%)
Apr 24, 2014	29.13	29.25	28.53	29.18	2,298,666	+0.12(+0.40%)
Apr 23, 2014	28.89	29.63	28.85	29.06	2,942,556	+0.16(+0.54%)
Apr 22, 2014	28.02	29.77	27.67	28.91	4,996,452	+0.98(+3.52%)
Apr 21, 2014	27.82	28.04	27.60	27.93	1,204,713	+0.16(+0.56%)
Apr 17, 2014	27.95	27.77	27.77	27.77	4,170,489	-0.16(-0.56%)
Apr 16, 2014	28.00	28.05	27.54	27.93	1,762,833	+0.09(+0.34%)
Apr 15, 2014	28.01	28.09	27.25	27.83	2,287,601	-0.04(-0.14%)
Apr 14, 2014	28.14	28.35	27.32	27.87	2,036,552	+0.01(+0.03%)
Apr 11, 2014	27.69	28.25	27.43	27.86	3,315,683	-0.20(-0.72%)
Apr 10, 2014	29.00	29.24	27.88	28.07	2,754,263	-1.02(-3.51%)
Apr 09, 2014	28.96	29.20	28.30	29.09	1,750,805	+0.14(+0.49%)
Apr 08, 2014	29.44	29.45	28.13	28.95	4,771,151	-0.42(-1.43%)
Apr 07, 2014	30.19	30.21	29.13	29.37	3,547,375	-0.92(-3.04%)
Apr 04, 2014	30.83	30.83	30.19	30.29	2,040,663	-0.28(-0.92%)
Apr 03, 2014	31.17	31.24	30.39	30.57	1,741,855	-0.64(-2.05%)
Apr 02, 2014	30.18	31.38	30.01	31.21	2,457,389	+1.10(+3.65%)
Apr 01, 2014	30.13	30.44	30.02	30.11	1,400,414	+0.09(+0.31%)
Mar 31, 2014	30.34	30.41	29.82	30.02	1,030,276	-0.22(-0.72%)
Mar 28, 2014	29.50	30.26	29.59	30.23	1,534,755	+0.73(+2.48%)
Mar 27, 2014	29.37	30.05	29.34	29.50	1,887,022	+0.09(+0.32%)
Mar 26, 2014	30.37	30.43	29.37	29.41	2,328,964	-0.73(-2.43%)
Mar 25, 2014	30.70	31.08	29.83	30.14	2,394,757	-0.54(-1.75%)
Mar 24, 2014	30.97	31.18	30.26	30.68	1,757,377	-0.22(-0.71%)
Mar 21, 2014	30.99	31.97	30.63	30.90	5,107,335	+0.15(+0.48%)
Mar 20, 2014	30.66	30.87	30.52	30.75	1,593,350	+0.03(+0.10%)
Mar 19, 2014	30.68	30.95	30.35	30.72	1,844,136	+0.02(+0.05%)
Mar 18, 2014	30.70	31.29	30.49	30.70	2,197,452	+0.10(+0.33%)
Mar 17, 2014	30.45	30.70	30.27	30.60	1,374,196	+0.24(+0.80%)
Mar 14, 2014	30.29	30.70	30.18	30.36	2,229,707	-0.21(-0.69%)
Mar 13, 2014	30.94	31.18	30.05	30.57	3,461,345	-0.27(-0.88%)
Mar 12, 2014	31.06	31.22	30.51	30.84	2,745,769	-0.44(-1.42%)
Mar 11, 2014	32.21	32.21	30.98	31.29	3,900,107	-0.90(-2.81%)
Mar 10, 2014	32.11	32.50	31.51	32.19	3,490,073	+0.04(+0.12%)
Mar 07, 2014	32.35	32.73	31.82	32.15	4,405,758	+0.11(+0.34%)
Mar 06, 2014	32.42	32.44	31.84	32.04	2,097,173	-0.40(-1.23%)
Mar 05, 2014	32.42	33.13	31.98	32.44	3,473,733	-0.05(-0.17%)
Mar 04, 2014	31.68	32.60	31.55	32.49	6,691,218	+2.03(+6.68%)
Mar 03, 2014	30.31	30.93	30.17	30.46	2,393,275	-0.28(-0.91%)
Feb 28, 2014	30.31	30.93	30.03	30.74	6,079,427	+0.58(+1.93%)
Feb 27, 2014	30.84	30.84	29.99	30.16	5,393,927	-0.90(-2.90%)
Feb 26, 2014	28.99	31.35	27.92	31.06	14,406,140	+3.14(+11.25%)
Feb 25, 2014	27.47	28.30	27.22	27.92	4,860,222	+0.44(+1.61%)
Feb 24, 2014	27.11	27.73	27.02	27.47	3,089,039	+0.45(+1.66%)
Feb 21, 2014	26.92	27.46	26.81	27.02	3,777,796	+0.19(+0.72%)
Feb 20, 2014	26.85	26.99	26.61	26.83	2,362,536	-0.04(-0.14%)
Feb 19, 2014	26.54	27.12	26.46	26.87	3,172,749	+0.30(+1.14%)
Feb 18, 2014	26.61	26.85	26.26	26.57	1,738,378	-0.05(-0.20%)
Feb 14, 2014	26.61	26.62	26.62	26.62	1,019,273	-0.01(-0.03%)
Feb 13, 2014	26.18	26.85	26.12	26.63	1,831,402	+0.24(+0.91%)
Feb 12, 2014	26.55	26.85	26.26	26.39	1,660,021	-0.05(-0.18%)
Feb 11, 2014	26.38	26.90	26.26	26.43	2,857,333	+0.12(+0.44%)
Feb 10, 2014	26.86	26.98	26.06	26.32	2,499,383	-0.61(-2.28%)
Feb 07, 2014	26.83	27.13	26.63	26.93	2,444,399	+0.42(+1.58%)
Feb 06, 2014	25.38	26.60	25.38	26.51	3,815,160	+1.13(+4.46%)
Feb 05, 2014	25.72	25.81	24.61	25.38	5,126,407	-0.34(-1.33%)
Feb 04, 2014	26.23	26.36	25.54	25.72	3,439,987	-0.38(-1.46%)

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.