Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.90	27.90	27.52	27.66	5,430,425	-0.33(-1.18%)
Apr 29, 2014	27.65	28.00	27.51	27.99	5,564,370	+0.42(+1.53%)
Apr 28, 2014	27.44	27.74	27.20	27.56	6,925,017	+0.27(+1.01%)
Apr 25, 2014	27.26	27.39	27.09	27.29	3,476,020	-0.10(-0.36%)
Apr 24, 2014	27.61	27.62	27.18	27.39	5,205,703	-0.13(-0.49%)
Apr 23, 2014	27.34	27.77	27.32	27.52	5,230,468	+0.20(+0.72%)
Apr 22, 2014	27.12	27.52	27.01	27.32	6,152,629	+0.27(+0.99%)
Apr 21, 2014	27.15	27.36	26.97	27.06	5,136,100	-0.09(-0.34%)
Apr 17, 2014	27.30	27.15	27.15	27.15	7,069,514	-0.30(-1.08%)
Apr 16, 2014	27.21	27.55	27.08	27.44	8,210,601	+0.44(+1.64%)
Apr 15, 2014	26.64	27.14	26.45	27.00	8,717,927	+0.40(+1.51%)
Apr 14, 2014	27.25	27.36	26.41	26.60	11,837,594	-0.42(-1.56%)
Apr 11, 2014	26.08	27.18	26.04	27.02	21,722,202	-0.63(-2.27%)
Apr 10, 2014	28.12	28.38	27.60	27.65	13,447,273	-0.49(-1.73%)
Apr 09, 2014	28.55	28.70	28.02	28.13	11,722,437	-0.53(-1.87%)
Apr 08, 2014	28.39	28.70	28.14	28.67	4,418,823	+0.27(+0.97%)
Apr 07, 2014	28.30	28.91	28.30	28.39	5,819,588	-0.56(-1.94%)
Apr 04, 2014	29.53	29.54	28.92	28.96	7,701,850	-0.46(-1.57%)
Apr 03, 2014	29.38	29.90	29.22	29.42	7,009,341	+0.10(+0.33%)
Apr 02, 2014	28.66	29.38	28.58	29.32	9,174,464	+0.64(+2.22%)
Apr 01, 2014	28.34	28.73	28.22	28.68	7,055,586	+0.64(+2.30%)
Mar 31, 2014	28.21	28.27	27.76	28.04	6,123,969	-0.08(-0.27%)
Mar 28, 2014	27.91	28.31	27.82	28.12	3,387,090	+0.20(+0.73%)
Mar 27, 2014	28.01	28.33	27.85	27.91	4,101,893	+0.04(+0.13%)
Mar 26, 2014	28.24	28.30	27.87	27.88	6,272,301	-0.24(-0.87%)
Mar 25, 2014	28.78	28.78	27.88	28.12	7,405,091	-0.58(-2.02%)
Mar 24, 2014	29.21	29.36	28.64	28.71	4,368,857	-0.48(-1.63%)
Mar 21, 2014	29.16	29.43	29.06	29.18	6,182,171	+0.18(+0.63%)
Mar 20, 2014	29.00	29.15	28.85	29.00	3,026,734	-0.13(-0.43%)
Mar 19, 2014	29.50	29.53	28.93	29.13	4,543,790	-0.37(-1.26%)
Mar 18, 2014	29.57	29.73	29.37	29.50	4,254,088	-0.04(-0.14%)
Mar 17, 2014	29.50	29.72	29.39	29.54	5,385,546	+0.08(+0.29%)
Mar 14, 2014	28.92	30.02	28.86	29.45	9,158,894	+0.57(+1.96%)
Mar 13, 2014	29.02	29.03	28.73	28.89	6,186,583	-0.02(-0.07%)
Mar 12, 2014	28.80	29.05	28.28	28.91	7,322,848	-0.37(-1.27%)
Mar 11, 2014	29.46	29.51	29.22	29.28	6,505,060	-0.13(-0.45%)
Mar 10, 2014	29.61	29.76	29.17	29.41	6,826,637	-0.25(-0.85%)
Mar 07, 2014	28.98	29.72	28.73	29.66	17,476,866	+0.06(+0.21%)
Mar 06, 2014	29.91	30.02	29.56	29.60	4,687,414	-0.22(-0.75%)
Mar 05, 2014	29.94	30.15	29.73	29.83	5,153,309	-0.13(-0.42%)
Mar 04, 2014	30.50	30.59	29.93	29.95	6,916,658	-0.32(-1.06%)
Mar 03, 2014	30.29	30.55	30.08	30.27	4,967,154	-0.35(-1.14%)
Feb 28, 2014	30.75	31.21	30.21	30.62	9,277,976	+0.05(+0.16%)
Feb 27, 2014	30.78	30.98	29.80	30.57	10,813,141	-0.16(-0.52%)
Feb 26, 2014	30.67	31.03	30.51	30.73	8,560,449	+0.07(+0.23%)
Feb 25, 2014	30.13	30.69	30.06	30.66	9,957,061	+0.62(+2.07%)
Feb 24, 2014	29.98	30.34	29.97	30.04	10,487,672	+0.11(+0.35%)
Feb 21, 2014	29.56	30.10	29.52	29.94	6,192,065	+0.30(+1.02%)
Feb 20, 2014	29.57	29.78	29.52	29.64	4,342,338	+0.11(+0.36%)
Feb 19, 2014	29.54	29.78	29.43	29.53	6,003,211	-0.03(-0.09%)
Feb 18, 2014	29.60	29.76	29.38	29.56	3,538,981	-0.08(-0.26%)
Feb 14, 2014	29.53	29.64	29.64	29.64	5,208,189	-0.01(-0.05%)
Feb 13, 2014	29.38	29.83	29.31	29.65	5,603,321	+0.11(+0.38%)
Feb 12, 2014	29.85	30.00	29.43	29.54	5,987,750	-0.25(-0.82%)
Feb 11, 2014	29.31	30.04	29.07	29.78	8,780,842	+0.52(+1.77%)
Feb 10, 2014	29.38	29.50	28.92	29.27	8,165,795	-0.13(-0.45%)
Feb 07, 2014	29.82	30.27	29.29	29.40	16,499,094	+1.60(+5.77%)
Feb 06, 2014	26.88	28.08	26.82	27.80	11,479,047	+1.00(+3.74%)
Feb 05, 2014	26.26	26.93	26.03	26.79	8,254,116	+0.31(+1.16%)
Feb 04, 2014	27.14	27.27	26.45	26.49	9,891,875	+0.41(+1.58%)

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.