Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.39	29.53	29.32	29.47	16,988,110	+0.16(+0.54%)
Apr 29, 2014	29.60	29.64	29.27	29.31	26,186,154	-0.33(-1.12%)
Apr 28, 2014	29.49	29.82	29.43	29.64	28,690,852	+0.01(+0.05%)
Apr 25, 2014	29.23	29.62	29.21	29.62	23,272,620	+0.22(+0.76%)
Apr 24, 2014	29.40	29.54	29.23	29.40	15,763,117	-0.02(-0.07%)
Apr 23, 2014	29.40	29.48	29.30	29.42	16,694,333	+0.01(+0.05%)
Apr 22, 2014	29.31	29.44	29.20	29.41	23,960,118	-0.03(-0.10%)
Apr 21, 2014	29.23	29.44	29.15	29.44	17,386,610	+0.02(+0.07%)
Apr 17, 2014	29.21	29.41	29.41	29.41	25,675,436	+0.09(+0.32%)
Apr 16, 2014	28.98	29.32	28.98	29.32	30,250,258	+0.30(+1.02%)
Apr 15, 2014	28.77	29.23	28.53	29.02	65,723,656	+1.05(+3.74%)
Apr 14, 2014	27.96	28.03	27.74	27.98	26,800,276	+0.07(+0.26%)
Apr 11, 2014	28.05	28.33	27.88	27.91	25,036,768	-0.19(-0.67%)
Apr 10, 2014	28.16	28.46	28.04	28.09	28,987,224	-0.07(-0.26%)
Apr 09, 2014	28.06	28.17	27.96	28.17	16,565,407	+0.06(+0.23%)
Apr 08, 2014	27.93	28.10	27.80	28.10	20,407,450	+0.20(+0.73%)
Apr 07, 2014	27.64	28.09	27.64	27.90	23,825,322	+0.29(+1.05%)
Apr 04, 2014	27.62	27.80	27.55	27.61	21,392,926	+0.11(+0.39%)
Apr 03, 2014	27.69	27.80	27.48	27.50	24,969,640	-0.19(-0.68%)
Apr 02, 2014	27.80	27.84	27.67	27.69	21,619,684	-0.06(-0.21%)
Apr 01, 2014	27.83	28.09	27.68	27.75	28,397,846	-0.18(-0.65%)
Mar 31, 2014	28.17	28.19	27.78	27.93	33,826,324	-0.21(-0.74%)
Mar 28, 2014	28.09	28.19	28.04	28.14	15,922,715	+0.09(+0.33%)
Mar 27, 2014	27.82	28.17	27.80	28.04	17,904,620	+0.15(+0.54%)
Mar 26, 2014	27.95	28.13	27.89	27.89	21,816,404	-0.01(-0.03%)
Mar 25, 2014	27.80	28.03	27.78	27.90	23,333,438	+0.16(+0.57%)
Mar 24, 2014	27.80	27.84	27.60	27.74	21,708,182	-0.03(-0.10%)
Mar 21, 2014	28.01	28.05	27.65	27.77	26,594,160	-0.01(-0.03%)
Mar 20, 2014	27.53	27.79	27.41	27.77	18,271,408	+0.22(+0.81%)
Mar 19, 2014	27.71	27.87	27.52	27.55	25,147,810	-0.19(-0.68%)
Mar 18, 2014	27.64	27.78	27.55	27.74	23,287,522	+0.09(+0.34%)
Mar 17, 2014	27.57	27.72	27.49	27.64	26,559,414	+0.07(+0.26%)
Mar 14, 2014	27.41	27.68	27.36	27.57	20,332,078	+0.14(+0.53%)
Mar 13, 2014	27.77	27.80	27.39	27.43	25,310,780	-0.36(-1.30%)
Mar 12, 2014	27.64	27.81	27.60	27.79	21,697,630	-0.02(-0.06%)
Mar 11, 2014	27.84	27.84	27.62	27.81	19,271,548	+0.11(+0.39%)
Mar 10, 2014	27.63	27.70	27.55	27.70	20,288,752	+0.07(+0.26%)
Mar 07, 2014	27.64	27.67	27.49	27.63	23,823,766	+0.06(+0.21%)
Mar 06, 2014	27.52	27.63	27.43	27.57	20,338,446	+0.09(+0.31%)
Mar 05, 2014	27.54	27.56	27.41	27.48	19,912,812	+0.03(+0.10%)
Mar 04, 2014	27.48	27.51	27.40	27.46	28,497,386	+0.14(+0.50%)
Mar 03, 2014	27.15	27.35	27.13	27.32	26,067,038	-0.06(-0.21%)
Feb 28, 2014	27.29	27.51	27.26	27.38	21,997,784	+0.09(+0.34%)
Feb 27, 2014	27.12	27.31	27.09	27.28	25,703,130	+0.14(+0.53%)
Feb 26, 2014	27.16	27.19	27.03	27.14	25,386,778	+0.07(+0.26%)
Feb 25, 2014	26.97	27.19	26.88	27.07	31,873,968	+0.19(+0.72%)
Feb 24, 2014	26.80	26.95	26.65	26.88	33,788,368	+0.23(+0.86%)
Feb 21, 2014	26.94	26.96	26.62	26.65	27,125,360	-0.09(-0.32%)
Feb 20, 2014	26.56	26.89	26.44	26.73	31,575,786	+0.14(+0.54%)
Feb 19, 2014	26.88	26.95	26.55	26.59	37,170,724	-0.27(-0.99%)
Feb 18, 2014	27.22	27.31	26.70	26.85	64,308,784	-1.05(-3.75%)
Feb 14, 2014	27.66	27.90	27.90	27.90	22,366,882	+0.20(+0.72%)
Feb 13, 2014	27.33	27.78	27.33	27.70	14,560,426	+0.10(+0.36%)
Feb 12, 2014	27.84	27.89	27.52	27.60	14,835,734	-0.09(-0.34%)
Feb 11, 2014	27.71	27.80	27.60	27.69	21,432,712	+0.05(+0.18%)
Feb 10, 2014	27.28	27.68	27.12	27.64	29,130,050	+0.44(+1.63%)
Feb 07, 2014	27.36	27.48	27.14	27.20	28,596,804	-0.06(-0.21%)
Feb 06, 2014	27.78	27.91	27.18	27.26	31,432,304	+0.30(+1.12%)
Feb 05, 2014	26.87	27.03	26.79	26.95	19,000,418	+0.09(+0.35%)
Feb 04, 2014	26.83	26.91	26.67	26.86	24,778,944	+0.20(+0.75%)

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.