Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.79	27.93	26.96	27.83	1,233,388	-0.16(-0.55%)
Apr 29, 2014	26.99	28.24	26.93	27.99	1,227,749	+1.10(+4.11%)
Apr 28, 2014	27.39	27.76	26.65	26.88	1,161,453	-0.27(-1.00%)
Apr 25, 2014	27.62	27.79	27.12	27.15	1,435,604	-0.44(-1.58%)
Apr 24, 2014	27.47	28.03	27.09	27.59	1,348,970	+0.45(+1.64%)
Apr 23, 2014	26.51	27.96	26.18	27.14	2,077,767	+0.84(+3.21%)
Apr 22, 2014	26.06	26.74	25.88	26.30	1,158,445	+0.37(+1.42%)
Apr 21, 2014	26.12	26.69	25.65	25.93	1,121,665	-0.01(-0.04%)
Apr 17, 2014	25.21	25.94	25.94	25.94	1,042,210	+0.72(+2.84%)
Apr 16, 2014	25.63	25.75	25.02	25.23	722,456	-0.16(-0.61%)
Apr 15, 2014	25.10	25.74	24.86	25.38	972,387	+0.20(+0.81%)
Apr 14, 2014	24.87	25.59	24.46	25.18	868,033	+0.65(+2.65%)
Apr 11, 2014	24.37	25.00	24.13	24.53	602,793	-0.17(-0.71%)
Apr 10, 2014	25.25	25.81	24.08	24.70	1,216,155	-0.66(-2.60%)
Apr 09, 2014	24.58	25.43	24.23	25.36	980,593	+0.92(+3.77%)
Apr 08, 2014	24.29	24.76	23.95	24.44	1,179,286	+0.30(+1.24%)
Apr 07, 2014	25.10	25.62	24.03	24.14	1,023,673	-0.97(-3.86%)
Apr 04, 2014	25.63	25.93	24.54	25.11	1,240,912	-0.20(-0.80%)
Apr 03, 2014	24.82	25.49	24.52	25.31	1,007,336	+0.53(+2.15%)
Apr 02, 2014	24.46	25.13	24.21	24.78	919,923	+0.35(+1.43%)
Apr 01, 2014	23.85	24.48	23.62	24.43	666,818	+0.70(+2.94%)
Mar 31, 2014	23.71	24.12	23.33	23.73	1,550,886	-0.38(-1.57%)
Mar 28, 2014	24.23	25.04	23.81	24.11	1,256,984	-0.12(-0.48%)
Mar 27, 2014	23.45	24.61	22.88	24.23	1,656,840	+0.86(+3.69%)
Mar 26, 2014	23.67	24.21	23.35	23.36	847,236	-0.11(-0.45%)
Mar 25, 2014	23.02	23.95	23.02	23.47	659,714	+0.58(+2.54%)
Mar 24, 2014	23.02	23.29	22.62	22.89	810,155	-0.09(-0.38%)
Mar 21, 2014	22.74	23.78	22.73	22.98	1,242,509	+0.47(+2.07%)
Mar 20, 2014	21.86	22.64	21.37	22.51	710,365	+0.52(+2.38%)
Mar 19, 2014	22.47	22.47	21.79	21.99	474,937	-0.45(-1.99%)
Mar 18, 2014	22.11	22.82	21.72	22.43	608,191	+0.47(+2.16%)
Mar 17, 2014	22.21	22.56	21.54	21.96	595,605	+0.05(+0.22%)
Mar 14, 2014	21.42	22.29	21.26	21.91	752,609	+0.53(+2.49%)
Mar 13, 2014	21.37	22.10	20.52	21.38	1,627,349	-0.11(-0.50%)
Mar 12, 2014	20.90	21.69	20.52	21.48	1,200,093	+0.44(+2.07%)
Mar 11, 2014	22.47	22.66	20.73	21.05	1,518,380	-1.42(-6.34%)
Mar 10, 2014	22.68	22.92	22.18	22.47	907,402	-0.20(-0.90%)
Mar 07, 2014	22.93	23.26	21.65	22.68	1,443,137	-0.81(-3.47%)
Mar 06, 2014	23.75	24.11	23.32	23.49	815,461	-0.24(-1.02%)
Mar 05, 2014	24.25	24.37	23.64	23.73	461,320	-0.57(-2.35%)
Mar 04, 2014	23.64	24.47	23.49	24.30	741,370	+1.06(+4.54%)
Mar 03, 2014	23.25	23.92	22.90	23.25	418,037	-0.26(-1.11%)
Feb 28, 2014	23.02	23.91	22.71	23.51	713,078	+0.57(+2.49%)
Feb 27, 2014	23.26	23.39	22.59	22.94	541,784	-0.42(-1.78%)
Feb 26, 2014	22.92	23.99	22.92	23.36	725,527	+0.38(+1.65%)
Feb 25, 2014	22.96	23.11	22.13	22.98	829,468	-0.03(-0.13%)
Feb 24, 2014	22.34	23.96	22.19	23.01	949,436	+0.81(+3.67%)
Feb 21, 2014	22.06	22.55	21.65	22.19	794,018	+0.25(+1.15%)
Feb 20, 2014	21.62	23.25	21.62	21.94	1,245,880	+0.27(+1.25%)
Feb 19, 2014	21.65	22.02	21.35	21.67	899,912	-0.15(-0.67%)
Feb 18, 2014	21.26	22.57	21.13	21.81	946,245	+0.71(+3.35%)
Feb 14, 2014	21.48	21.11	21.11	21.11	830,982	-0.36(-1.67%)
Feb 13, 2014	20.90	21.80	20.51	21.47	1,493,273	+0.99(+4.83%)
Feb 12, 2014	19.18	20.71	19.18	20.48	1,148,576	+1.38(+7.20%)
Feb 11, 2014	18.87	19.29	18.68	19.10	469,065	+0.26(+1.39%)
Feb 10, 2014	19.38	19.38	18.71	18.84	473,618	-0.54(-2.80%)
Feb 07, 2014	18.88	19.79	18.88	19.38	821,999	+0.57(+3.04%)
Feb 06, 2014	18.37	19.29	18.37	18.81	819,822	+0.51(+2.81%)
Feb 05, 2014	18.46	18.49	17.73	18.30	573,570	-0.25(-1.36%)
Feb 04, 2014	18.22	18.90	18.22	18.55	523,725	+0.54(+3.01%)

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.