Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.08	28.08	27.70	27.83	5,395,420	-0.33(-1.18%)
Apr 29, 2014	27.83	28.18	27.69	28.17	5,528,502	+0.42(+1.53%)
Apr 28, 2014	27.62	27.92	27.38	27.74	6,880,378	+0.28(+1.01%)
Apr 25, 2014	27.44	27.57	27.27	27.47	3,453,613	-0.10(-0.36%)
Apr 24, 2014	27.79	27.80	27.36	27.57	5,172,147	-0.13(-0.49%)
Apr 23, 2014	27.52	27.96	27.50	27.70	5,196,752	+0.20(+0.72%)
Apr 22, 2014	27.30	27.70	27.18	27.50	6,112,968	+0.27(+0.99%)
Apr 21, 2014	27.32	27.54	27.14	27.23	5,102,992	-0.09(-0.34%)
Apr 17, 2014	27.48	27.32	27.32	27.32	7,023,943	-0.30(-1.08%)
Apr 16, 2014	27.39	27.73	27.25	27.62	8,157,674	+0.45(+1.64%)
Apr 15, 2014	26.81	27.32	26.62	27.18	8,661,730	+0.40(+1.51%)
Apr 14, 2014	27.43	27.54	26.58	26.77	11,761,288	-0.42(-1.56%)
Apr 11, 2014	26.25	27.36	26.21	27.20	21,582,180	-0.63(-2.27%)
Apr 10, 2014	28.30	28.56	27.78	27.83	13,360,590	-0.49(-1.73%)
Apr 09, 2014	28.73	28.88	28.20	28.32	11,646,872	-0.54(-1.87%)
Apr 08, 2014	28.58	28.89	28.32	28.85	4,390,339	+0.28(+0.97%)
Apr 07, 2014	28.49	29.10	28.49	28.58	5,782,074	-0.57(-1.94%)
Apr 04, 2014	29.72	29.73	29.10	29.14	7,652,203	-0.46(-1.57%)
Apr 03, 2014	29.57	30.09	29.41	29.61	6,964,159	+0.10(+0.33%)
Apr 02, 2014	28.84	29.57	28.76	29.51	9,115,325	+0.64(+2.22%)
Apr 01, 2014	28.53	28.91	28.40	28.87	7,010,105	+0.65(+2.30%)
Mar 31, 2014	28.39	28.45	27.94	28.22	6,084,494	-0.08(-0.27%)
Mar 28, 2014	28.10	28.50	28.00	28.30	3,365,257	+0.20(+0.73%)
Mar 27, 2014	28.19	28.51	28.03	28.10	4,075,452	+0.04(+0.13%)
Mar 26, 2014	28.43	28.48	28.05	28.06	6,231,870	-0.25(-0.87%)
Mar 25, 2014	28.97	28.97	28.06	28.31	7,357,357	-0.58(-2.02%)
Mar 24, 2014	29.40	29.55	28.83	28.89	4,340,695	-0.48(-1.63%)
Mar 21, 2014	29.35	29.62	29.24	29.37	6,142,321	+0.18(+0.63%)
Mar 20, 2014	29.19	29.34	29.04	29.19	3,007,224	-0.13(-0.43%)
Mar 19, 2014	29.69	29.72	29.12	29.31	4,514,500	-0.37(-1.26%)
Mar 18, 2014	29.76	29.92	29.56	29.69	4,226,666	-0.04(-0.14%)
Mar 17, 2014	29.69	29.91	29.58	29.73	5,350,831	+0.08(+0.29%)
Mar 14, 2014	29.11	30.22	29.05	29.65	9,099,856	+0.57(+1.96%)
Mar 13, 2014	29.21	29.22	28.92	29.07	6,146,704	-0.02(-0.07%)
Mar 12, 2014	28.99	29.24	28.46	29.10	7,275,645	-0.37(-1.27%)
Mar 11, 2014	29.65	29.70	29.41	29.47	6,463,129	-0.13(-0.45%)
Mar 10, 2014	29.80	29.96	29.36	29.60	6,782,632	-0.25(-0.85%)
Mar 07, 2014	29.17	29.91	28.92	29.86	17,364,210	+0.06(+0.21%)
Mar 06, 2014	30.10	30.22	29.75	29.79	4,657,199	-0.23(-0.75%)
Mar 05, 2014	30.14	30.34	29.93	30.02	5,120,090	-0.13(-0.42%)
Mar 04, 2014	30.70	30.79	30.12	30.15	6,872,073	-0.32(-1.06%)
Mar 03, 2014	30.48	30.75	30.27	30.47	4,935,135	-0.35(-1.14%)
Feb 28, 2014	30.95	31.41	30.41	30.82	9,218,170	+0.05(+0.16%)
Feb 27, 2014	30.98	31.18	29.99	30.77	10,743,439	-0.16(-0.52%)
Feb 26, 2014	30.87	31.23	30.71	30.93	8,505,268	+0.07(+0.23%)
Feb 25, 2014	30.32	30.89	30.25	30.86	9,892,877	+0.63(+2.07%)
Feb 24, 2014	30.17	30.54	30.16	30.24	10,420,068	+0.11(+0.35%)
Feb 21, 2014	29.75	30.29	29.71	30.13	6,152,150	+0.30(+1.02%)
Feb 20, 2014	29.77	29.98	29.72	29.83	4,314,347	+0.11(+0.36%)
Feb 19, 2014	29.73	29.97	29.62	29.72	5,964,514	-0.03(-0.09%)
Feb 18, 2014	29.79	29.95	29.57	29.75	3,516,169	-0.08(-0.26%)
Feb 14, 2014	29.72	29.83	29.83	29.83	5,174,617	-0.01(-0.05%)
Feb 13, 2014	29.57	30.02	29.50	29.84	5,567,202	+0.11(+0.38%)
Feb 12, 2014	30.05	30.19	29.62	29.73	5,949,153	-0.25(-0.82%)
Feb 11, 2014	29.50	30.23	29.26	29.98	8,724,240	+0.52(+1.77%)
Feb 10, 2014	29.57	29.69	29.11	29.45	8,113,158	-0.13(-0.45%)
Feb 07, 2014	30.01	30.46	29.48	29.59	16,392,740	+1.61(+5.77%)
Feb 06, 2014	27.05	28.26	27.00	27.98	11,405,052	+1.01(+3.74%)
Feb 05, 2014	26.43	27.11	26.20	26.97	8,200,910	+0.31(+1.16%)
Feb 04, 2014	27.32	27.45	26.62	26.66	9,828,112	+0.42(+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.