Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	25.28	25.74	24.98	25.11	472,713	-0.20(-0.80%)
Apr 29, 2014	25.22	25.68	24.76	25.31	450,058	+0.23(+0.92%)
Apr 28, 2014	27.43	27.47	24.04	25.08	1,299,573	-2.16(-7.93%)
Apr 25, 2014	27.66	27.86	27.00	27.24	327,126	-0.62(-2.21%)
Apr 24, 2014	28.66	28.70	27.71	27.85	421,001	-0.55(-1.93%)
Apr 23, 2014	28.14	28.52	27.84	28.40	268,569	+0.19(+0.68%)
Apr 22, 2014	28.34	28.73	28.16	28.21	309,698	-0.08(-0.27%)
Apr 21, 2014	28.36	28.78	28.00	28.29	223,097	-0.07(-0.24%)
Apr 17, 2014	28.24	28.36	28.36	28.36	205,121	+0.07(+0.24%)
Apr 16, 2014	28.39	28.53	27.48	28.29	313,174	+0.08(+0.27%)
Apr 15, 2014	27.99	28.53	26.83	28.21	556,511	+0.26(+0.93%)
Apr 14, 2014	28.11	28.43	27.58	27.95	301,755	+0.14(+0.52%)
Apr 11, 2014	27.68	28.42	27.57	27.81	449,963	-0.17(-0.62%)
Apr 10, 2014	29.18	29.18	27.61	27.98	413,812	-1.13(-3.87%)
Apr 09, 2014	28.57	29.34	28.57	29.11	565,535	+0.68(+2.41%)
Apr 08, 2014	27.68	28.71	27.60	28.42	499,437	+0.66(+2.36%)
Apr 07, 2014	27.95	28.44	26.80	27.77	905,184	-0.38(-1.34%)
Apr 04, 2014	30.09	30.18	27.52	28.14	1,073,760	-1.66(-5.56%)
Apr 03, 2014	31.03	31.41	29.69	29.80	886,906	-1.15(-3.71%)
Apr 02, 2014	31.22	31.22	30.63	30.95	591,088	-0.04(-0.12%)
Apr 01, 2014	30.75	31.77	30.56	30.99	649,944	+0.23(+0.75%)
Mar 31, 2014	30.65	30.87	30.12	30.76	484,357	+0.28(+0.92%)
Mar 28, 2014	30.64	31.39	30.35	30.48	347,025	-0.17(-0.57%)
Mar 27, 2014	31.08	31.73	30.47	30.65	464,916	-0.36(-1.15%)
Mar 26, 2014	32.56	32.73	31.01	31.01	434,540	-1.31(-4.06%)
Mar 25, 2014	33.19	33.40	32.16	32.32	365,645	-0.64(-1.93%)
Mar 24, 2014	33.72	33.84	32.85	32.95	682,463	-0.64(-1.89%)
Mar 21, 2014	33.43	34.23	33.41	33.59	560,403	+0.31(+0.93%)
Mar 20, 2014	32.76	33.28	32.67	33.28	280,892	+0.52(+1.59%)
Mar 19, 2014	33.13	33.35	32.48	32.76	282,217	-0.48(-1.45%)
Mar 18, 2014	32.77	33.75	32.77	33.24	499,065	+0.62(+1.89%)
Mar 17, 2014	32.55	32.94	32.28	32.63	318,304	+0.30(+0.92%)
Mar 14, 2014	31.66	32.74	31.66	32.33	340,325	+0.50(+1.57%)
Mar 13, 2014	32.03	32.44	31.62	31.83	428,023	-0.19(-0.60%)
Mar 12, 2014	31.57	32.05	31.57	32.02	540,747	+0.18(+0.58%)
Mar 11, 2014	32.55	32.73	31.57	31.84	441,879	-0.74(-2.28%)
Mar 10, 2014	32.73	32.92	32.30	32.58	221,931	-0.30(-0.91%)
Mar 07, 2014	33.30	33.51	32.77	32.88	229,683	-0.29(-0.87%)
Mar 06, 2014	32.91	33.45	32.78	33.17	331,610	+0.25(+0.76%)
Mar 05, 2014	32.95	33.31	32.62	32.91	352,984	-0.19(-0.58%)
Mar 04, 2014	32.53	33.51	32.43	33.11	685,232	+0.91(+2.81%)
Mar 03, 2014	32.68	32.86	31.95	32.20	547,508	-1.09(-3.27%)
Feb 28, 2014	31.83	34.09	30.88	33.29	1,684,093	-0.62(-1.82%)
Feb 27, 2014	32.87	34.31	32.81	33.91	1,311,834	+1.05(+3.20%)
Feb 26, 2014	32.93	33.16	32.14	32.86	657,312	+0.02(+0.06%)
Feb 25, 2014	32.33	33.39	32.14	32.84	622,479	+0.41(+1.28%)
Feb 24, 2014	32.35	32.67	31.93	32.42	293,683	+0.49(+1.54%)
Feb 21, 2014	32.76	32.76	31.89	31.93	340,783	-0.57(-1.75%)
Feb 20, 2014	32.16	32.64	32.10	32.50	233,190	+0.21(+0.66%)
Feb 19, 2014	32.55	32.77	32.14	32.29	323,773	-0.51(-1.56%)
Feb 18, 2014	31.81	33.06	31.19	32.80	624,449	+1.84(+5.95%)
Feb 14, 2014	31.04	30.96	30.96	30.96	195,057	-0.07(-0.22%)
Feb 13, 2014	30.36	31.08	30.27	31.03	206,241	+0.24(+0.78%)
Feb 12, 2014	30.90	31.69	30.57	30.78	330,295	-0.13(-0.44%)
Feb 11, 2014	30.71	30.96	30.37	30.92	301,999	+0.36(+1.17%)
Feb 10, 2014	30.55	30.80	29.95	30.56	288,744	-0.04(-0.13%)
Feb 07, 2014	30.03	30.84	29.84	30.60	247,301	+0.73(+2.45%)
Feb 06, 2014	29.72	30.30	29.68	29.87	390,371	+0.35(+1.18%)
Feb 05, 2014	30.00	30.38	29.16	29.52	399,453	-0.56(-1.86%)
Feb 04, 2014	29.87	30.50	29.58	30.08	344,711	+0.30(+1.00%)

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.