Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	26.06	26.35	26.01	26.31	1,075,607	+0.40(+1.56%)
Apr 29, 2014	25.97	26.02	25.88	25.91	1,089,307	+0.09(+0.34%)
Apr 28, 2014	25.77	25.86	25.62	25.82	1,484,974	-0.28(-1.06%)
Apr 25, 2014	26.42	26.56	25.96	26.10	2,083,210	-0.51(-1.93%)
Apr 24, 2014	26.60	26.68	26.47	26.61	1,095,175	-0.13(-0.50%)
Apr 23, 2014	26.79	26.85	26.73	26.75	641,341	+0.16(+0.59%)
Apr 22, 2014	26.56	26.66	26.54	26.59	1,171,868	-0.13(-0.47%)
Apr 21, 2014	26.71	26.80	26.63	26.72	1,483,089	-0.28(-1.05%)
Apr 17, 2014	26.87	27.00	27.00	27.00	825,469	-0.31(-1.13%)
Apr 16, 2014	27.21	27.36	27.13	27.31	850,519	+0.38(+1.41%)
Apr 15, 2014	26.99	27.03	26.66	26.93	926,219	-0.09(-0.35%)
Apr 14, 2014	26.99	27.13	26.87	27.03	881,945	+0.36(+1.36%)
Apr 11, 2014	26.73	26.88	26.61	26.66	1,395,216	+0.33(+1.26%)
Apr 10, 2014	26.73	26.74	26.33	26.33	2,067,142	-0.69(-2.54%)
Apr 09, 2014	26.82	27.03	26.75	27.02	2,910,748	+0.34(+1.27%)
Apr 08, 2014	26.50	26.80	26.43	26.68	4,024,951	-0.54(-1.97%)
Apr 07, 2014	27.54	27.55	27.21	27.22	2,248,524	-0.63(-2.27%)
Apr 04, 2014	28.12	28.21	27.80	27.85	3,613,825	-0.28(-0.98%)
Apr 03, 2014	28.13	28.17	28.04	28.12	511,821	+0.06(+0.23%)
Apr 02, 2014	28.02	28.12	27.94	28.06	652,884	+0.25(+0.88%)
Apr 01, 2014	27.87	27.92	27.70	27.82	566,353	-0.11(-0.40%)
Mar 31, 2014	27.89	27.95	27.81	27.93	819,742	+0.40(+1.44%)
Mar 28, 2014	27.55	27.70	27.48	27.53	793,002	+0.23(+0.84%)
Mar 27, 2014	27.25	27.44	27.18	27.30	2,025,819	+0.08(+0.29%)
Mar 26, 2014	27.45	27.52	27.22	27.22	1,340,645	-0.16(-0.58%)
Mar 25, 2014	27.31	27.41	27.26	27.38	845,421	+0.20(+0.73%)
Mar 24, 2014	27.33	27.38	27.06	27.18	1,132,068	-0.48(-1.74%)
Mar 21, 2014	27.84	27.91	27.65	27.67	483,686	+0.01(+0.03%)
Mar 20, 2014	27.58	27.69	27.44	27.66	509,024	-0.16(-0.57%)
Mar 19, 2014	27.89	28.01	27.68	27.82	678,547	-0.13(-0.45%)
Mar 18, 2014	27.79	28.00	27.74	27.94	898,220	-0.43(-1.50%)
Mar 17, 2014	28.22	28.39	28.21	28.37	333,486	+0.34(+1.21%)
Mar 14, 2014	28.03	28.16	27.95	28.03	524,643	-0.29(-1.03%)
Mar 13, 2014	28.78	28.81	28.25	28.32	789,798	-0.57(-1.97%)
Mar 12, 2014	28.87	28.92	28.72	28.89	441,092	-0.26(-0.89%)
Mar 11, 2014	29.36	29.42	29.12	29.15	787,319	+0.25(+0.88%)
Mar 10, 2014	28.70	28.98	28.65	28.90	1,556,389	-0.43(-1.48%)
Mar 07, 2014	29.44	29.44	29.24	29.33	763,800	-0.14(-0.48%)
Mar 06, 2014	29.40	29.55	29.32	29.48	979,490	+0.30(+1.03%)
Mar 05, 2014	28.95	29.26	28.87	29.17	1,892,281	-0.01(-0.03%)
Mar 04, 2014	29.01	29.20	28.85	29.18	1,234,819	+0.42(+1.46%)
Mar 03, 2014	28.81	28.94	28.64	28.76	963,782	+0.28(+0.97%)
Feb 28, 2014	28.43	28.65	28.34	28.49	651,575	-0.30(-1.04%)
Feb 27, 2014	28.52	28.81	28.39	28.79	1,550,025	+0.29(+1.03%)
Feb 26, 2014	28.67	28.67	28.41	28.50	399,114	-0.14(-0.50%)
Feb 25, 2014	28.66	28.81	28.47	28.64	1,071,763	+0.09(+0.33%)
Feb 24, 2014	28.54	28.68	28.53	28.54	823,214	-0.02(-0.06%)
Feb 21, 2014	28.63	28.73	28.54	28.56	682,110	-0.02(-0.06%)
Feb 20, 2014	28.45	28.61	28.34	28.57	699,185	-0.35(-1.20%)
Feb 19, 2014	29.06	29.23	28.87	28.92	837,723	-0.45(-1.53%)
Feb 18, 2014	29.44	29.44	29.21	29.37	359,392	+0.33(+1.14%)
Feb 14, 2014	29.06	29.04	29.04	29.04	517,326	-0.21(-0.73%)
Feb 13, 2014	28.91	29.28	28.76	29.25	504,245	-0.16(-0.54%)
Feb 12, 2014	29.41	29.53	29.36	29.41	409,765	+0.41(+1.42%)
Feb 11, 2014	28.91	29.10	28.85	29.00	581,220	+0.17(+0.60%)
Feb 10, 2014	28.76	28.87	28.70	28.83	1,441,238	-0.06(-0.19%)
Feb 07, 2014	28.76	28.99	28.54	28.88	1,198,012	+0.51(+1.81%)
Feb 06, 2014	28.04	28.43	27.99	28.37	665,062	-0.06(-0.19%)
Feb 05, 2014	28.37	28.49	28.14	28.42	539,753	+0.04(+0.14%)
Feb 04, 2014	28.35	28.42	28.06	28.38	724,955	-0.41(-1.43%)

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.