Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	30.07	30.50	29.48	29.99	4,524,642	-0.09(-0.28%)
Apr 29, 2014	29.51	30.96	29.01	30.07	11,010,686	+0.65(+2.21%)
Apr 28, 2014	29.00	29.70	28.95	29.43	5,531,506	+0.51(+1.76%)
Apr 25, 2014	28.55	29.00	28.54	28.91	1,793,196	+0.12(+0.42%)
Apr 24, 2014	28.93	28.95	28.52	28.80	1,971,128	-0.04(-0.14%)
Apr 23, 2014	29.00	29.27	28.43	28.84	2,568,776	-0.33(-1.13%)
Apr 22, 2014	28.72	29.50	28.65	29.16	3,373,348	+0.52(+1.80%)
Apr 21, 2014	27.84	28.73	27.67	28.65	3,622,612	+1.10(+3.99%)
Apr 17, 2014	27.66	27.55	27.55	27.55	7,639,200	-0.09(-0.31%)
Apr 16, 2014	27.50	27.98	27.04	27.64	4,407,564	+0.22(+0.80%)
Apr 15, 2014	27.00	28.07	25.69	27.41	9,130,778	+0.54(+2.01%)
Apr 14, 2014	26.38	28.28	26.27	26.88	12,417,530	+1.14(+4.41%)
Apr 11, 2014	29.72	30.65	25.59	25.74	17,665,884	-4.18(-13.97%)
Apr 10, 2014	29.93	30.25	29.62	29.92	4,573,994	-0.02(-0.07%)
Apr 09, 2014	29.06	29.99	29.00	29.94	4,978,386	+1.04(+3.58%)
Apr 08, 2014	28.75	28.93	27.85	28.91	2,744,030	+0.32(+1.12%)
Apr 07, 2014	28.62	28.95	28.12	28.59	2,039,978	+0.01(+0.03%)
Apr 04, 2014	29.38	29.50	28.55	28.57	3,217,386	-0.84(-2.86%)
Apr 03, 2014	29.47	29.90	28.91	29.41	3,169,052	+0.01(+0.03%)
Apr 02, 2014	29.25	29.44	28.82	29.41	4,032,824	+0.30(+1.05%)
Apr 01, 2014	28.87	29.18	28.35	29.10	3,807,822	+0.46(+1.62%)
Mar 31, 2014	28.00	29.09	27.92	28.64	4,991,648	+0.81(+2.91%)
Mar 28, 2014	27.27	28.20	27.25	27.82	3,707,166	+0.61(+2.22%)
Mar 27, 2014	26.86	27.95	26.50	27.22	4,425,246	+0.52(+1.95%)
Mar 26, 2014	26.91	27.25	26.55	26.70	3,435,988	-0.05(-0.21%)
Mar 25, 2014	26.67	26.84	26.07	26.75	3,915,940	+0.32(+1.23%)
Mar 24, 2014	26.38	26.95	25.86	26.43	10,585,248	+1.66(+6.70%)
Mar 21, 2014	25.12	25.18	24.68	24.77	8,136,264	-0.62(-2.46%)
Mar 20, 2014	26.55	26.64	25.15	25.39	7,714,132	-0.96(-3.66%)
Mar 19, 2014	26.45	27.17	26.08	26.36	4,967,098	-0.07(-0.28%)
Mar 18, 2014	26.75	27.36	26.18	26.43	9,645,544	-0.32(-1.18%)
Mar 17, 2014	29.02	29.95	26.66	26.75	12,838,558	-2.27(-7.82%)
Mar 14, 2014	28.88	29.50	28.57	29.02	9,538,620	+0.36(+1.27%)
Mar 13, 2014	29.97	30.07	28.52	28.66	13,772,720	-1.63(-5.38%)
Mar 12, 2014	33.10	34.70	27.30	30.29	31,943,522	-2.41(-7.37%)
Mar 11, 2014	33.15	33.49	31.95	32.70	6,233,634	-0.38(-1.16%)
Mar 10, 2014	32.38	33.25	32.25	33.08	4,579,260	+0.71(+2.19%)
Mar 07, 2014	33.17	33.22	32.10	32.37	3,071,932	-0.59(-1.79%)
Mar 06, 2014	33.50	33.62	32.92	32.96	2,642,854	-0.17(-0.53%)
Mar 05, 2014	32.98	33.33	32.95	33.13	2,291,532	+0.20(+0.59%)
Mar 04, 2014	32.77	33.15	32.51	32.94	3,405,006	+0.44(+1.35%)
Mar 03, 2014	32.78	33.10	32.17	32.50	4,261,508	-0.80(-2.40%)
Feb 28, 2014	33.41	33.73	33.00	33.30	2,544,548	-0.19(-0.57%)
Feb 27, 2014	33.27	33.63	33.11	33.49	3,498,427	+0.33(+0.99%)
Feb 26, 2014	34.07	34.16	32.86	33.16	5,226,533	-0.86(-2.53%)
Feb 25, 2014	33.35	34.49	33.23	34.02	4,384,954	+0.67(+2.00%)
Feb 24, 2014	33.01	33.52	33.01	33.36	3,738,696	+0.14(+0.43%)
Feb 21, 2014	33.35	33.71	32.92	33.21	3,899,805	-0.11(-0.33%)
Feb 20, 2014	32.92	33.89	32.86	33.32	4,604,268	+0.38(+1.15%)
Feb 19, 2014	34.88	34.88	32.65	32.94	10,303,668	-1.37(-3.99%)
Feb 18, 2014	33.35	34.44	33.21	34.31	8,704,871	+1.26(+3.83%)
Feb 14, 2014	33.30	33.05	33.05	33.05	3,351,745	-0.25(-0.76%)
Feb 13, 2014	32.43	33.45	32.28	33.30	3,550,351	+0.65(+2.00%)
Feb 12, 2014	32.93	33.30	32.47	32.65	3,397,609	-0.30(-0.91%)
Feb 11, 2014	33.10	33.67	32.43	32.95	6,655,070	-0.52(-1.55%)
Feb 10, 2014	33.71	33.85	33.23	33.47	5,445,288	-0.07(-0.21%)
Feb 07, 2014	33.84	33.99	33.01	33.53	4,671,892	-0.23(-0.68%)
Feb 06, 2014	33.83	34.28	33.43	33.76	5,493,145	-0.03(-0.10%)
Feb 05, 2014	33.48	34.00	31.86	33.80	8,457,853	+0.31(+0.94%)
Feb 04, 2014	34.83	35.43	32.51	33.48	12,883,266	-0.87(-2.54%)

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.