Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	25.16	25.16	24.40	24.75	11,110,955	-0.39(-1.53%)
Apr 29, 2014	25.14	25.58	24.94	25.13	7,612,027	+0.02(+0.07%)
Apr 28, 2014	25.99	26.29	25.07	25.11	10,290,871	-0.88(-3.39%)
Apr 25, 2014	26.52	26.55	25.83	25.99	6,984,075	-0.77(-2.88%)
Apr 24, 2014	27.70	27.73	26.56	26.76	5,927,876	-0.48(-1.75%)
Apr 23, 2014	27.61	27.79	27.21	27.24	5,352,419	-0.39(-1.40%)
Apr 22, 2014	26.64	27.81	26.41	27.63	12,685,366	+1.04(+3.91%)
Apr 21, 2014	26.55	26.71	26.28	26.59	6,386,750	+0.33(+1.24%)
Apr 17, 2014	26.79	26.26	26.26	26.26	11,620,848	+0.34(+1.29%)
Apr 16, 2014	25.59	26.01	25.32	25.93	6,840,258	+0.62(+2.45%)
Apr 15, 2014	24.85	25.64	24.77	25.31	7,119,246	+0.36(+1.44%)
Apr 14, 2014	25.34	25.73	24.55	24.95	6,300,661	-0.31(-1.23%)
Apr 11, 2014	24.86	25.26	24.06	25.26	12,532,278	+0.08(+0.33%)
Apr 10, 2014	26.34	26.39	25.16	25.17	8,025,868	-1.03(-3.93%)
Apr 09, 2014	26.00	26.30	25.65	26.20	6,751,272	+0.71(+2.79%)
Apr 08, 2014	26.14	26.25	24.94	25.49	15,093,247	-0.63(-2.41%)
Apr 07, 2014	27.37	27.41	25.86	26.12	14,604,598	-1.37(-4.97%)
Apr 04, 2014	28.57	28.89	27.29	27.49	8,172,478	-0.64(-2.26%)
Apr 03, 2014	28.29	28.41	27.74	28.12	3,214,985	+0.18(+0.66%)
Apr 02, 2014	28.35	28.43	27.79	27.94	3,769,108	-0.28(-1.01%)
Apr 01, 2014	27.95	28.49	27.95	28.22	4,611,255	+0.36(+1.29%)
Mar 31, 2014	28.01	28.12	27.65	27.86	4,070,427	+0.18(+0.64%)
Mar 28, 2014	27.31	27.89	27.17	27.69	4,961,808	+0.54(+1.98%)
Mar 27, 2014	26.79	27.20	26.59	27.15	4,563,893	+0.41(+1.54%)
Mar 26, 2014	27.70	27.86	26.14	26.74	9,378,022	-0.81(-2.95%)
Mar 25, 2014	27.97	28.08	27.17	27.55	4,565,860	-0.20(-0.72%)
Mar 24, 2014	28.56	28.63	27.40	27.75	6,241,793	-0.67(-2.36%)
Mar 21, 2014	28.42	28.68	28.14	28.42	4,609,766	+0.10(+0.36%)
Mar 20, 2014	28.24	28.44	27.80	28.32	4,445,974	+0.03(+0.09%)
Mar 19, 2014	28.66	28.99	28.12	28.30	5,576,046	-0.35(-1.23%)
Mar 18, 2014	28.19	28.81	28.07	28.65	4,498,614	+0.60(+2.15%)
Mar 17, 2014	27.91	28.28	27.84	28.05	3,931,319	+0.44(+1.61%)
Mar 14, 2014	27.88	28.32	27.18	27.60	5,965,866	-0.39(-1.41%)
Mar 13, 2014	28.79	28.93	27.62	28.00	6,822,154	-0.72(-2.51%)
Mar 12, 2014	28.56	28.77	27.79	28.72	4,926,534	-0.14(-0.49%)
Mar 11, 2014	29.54	29.65	28.76	28.86	4,656,465	-0.62(-2.10%)
Mar 10, 2014	29.18	29.58	29.03	29.48	5,829,773	+0.34(+1.18%)
Mar 07, 2014	29.05	29.32	28.82	29.14	6,619,931	+0.28(+0.96%)
Mar 06, 2014	29.09	29.47	28.67	28.86	5,324,266	+0.04(+0.15%)
Mar 05, 2014	28.07	28.84	28.06	28.82	5,246,779	+0.61(+2.17%)
Mar 04, 2014	27.78	28.28	27.76	28.21	5,287,566	+0.82(+3.00%)
Mar 03, 2014	27.78	27.88	27.18	27.38	5,978,376	-0.56(-2.01%)
Feb 28, 2014	27.95	28.33	27.63	27.95	7,390,227	+0.33(+1.18%)
Feb 27, 2014	27.37	27.80	27.27	27.62	6,541,974	+0.24(+0.89%)
Feb 26, 2014	27.64	27.90	27.24	27.38	6,999,189	-0.22(-0.79%)
Feb 25, 2014	27.79	27.90	27.38	27.59	6,438,129	+0.05(+0.18%)
Feb 24, 2014	27.27	27.67	26.87	27.54	13,426,620	+0.68(+2.53%)
Feb 21, 2014	26.92	27.05	26.62	26.87	7,871,173	+0.30(+1.14%)
Feb 20, 2014	26.34	26.72	26.30	26.56	7,040,877	+0.28(+1.05%)
Feb 19, 2014	26.38	26.56	26.25	26.29	4,903,155	-0.09(-0.35%)
Feb 18, 2014	26.46	26.63	26.19	26.38	5,051,185	+0.23(+0.90%)
Feb 14, 2014	26.65	26.14	26.14	26.14	4,956,990	-0.34(-1.30%)
Feb 13, 2014	26.32	26.55	25.98	26.49	4,370,102	+0.18(+0.67%)
Feb 12, 2014	26.60	26.77	26.21	26.31	5,571,775	-0.21(-0.79%)
Feb 11, 2014	26.73	26.73	26.25	26.52	9,877,471	+0.08(+0.32%)
Feb 10, 2014	26.55	26.63	26.31	26.44	7,075,055	+0.18(+0.67%)
Feb 07, 2014	26.35	26.58	25.82	26.26	5,604,433	+0.07(+0.26%)
Feb 06, 2014	26.35	26.45	26.04	26.19	7,786,239	-0.41(-1.54%)
Feb 05, 2014	26.76	26.92	26.00	26.61	5,246,469	-0.14(-0.53%)
Feb 04, 2014	26.40	26.89	26.15	26.75	6,714,746	+0.64(+2.44%)

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.