Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.61	29.97	29.42	29.80	2,483,787	+0.17(+0.58%)
Apr 29, 2014	28.78	29.89	28.77	29.62	4,768,633	+0.43(+1.46%)
Apr 28, 2014	29.22	29.25	28.88	29.20	1,986,690	+0.04(+0.12%)
Apr 25, 2014	29.60	29.60	29.04	29.16	1,618,088	-0.47(-1.59%)
Apr 24, 2014	29.78	29.80	29.30	29.63	1,047,628	+0.07(+0.25%)
Apr 23, 2014	29.30	29.64	29.17	29.56	1,721,811	-0.04(-0.12%)
Apr 22, 2014	30.07	30.17	29.51	29.60	1,461,793	-0.44(-1.45%)
Apr 21, 2014	30.04	30.25	29.67	30.03	723,352	+0.01(+0.03%)
Apr 17, 2014	29.97	30.02	30.02	30.02	1,202,236	+0.03(+0.09%)
Apr 16, 2014	29.78	30.33	29.71	30.00	1,581,267	+0.42(+1.41%)
Apr 15, 2014	29.60	29.68	28.98	29.58	3,161,981	+0.08(+0.28%)
Apr 14, 2014	29.78	29.86	29.39	29.50	2,024,234	-0.04(-0.12%)
Apr 11, 2014	29.57	29.76	29.23	29.53	2,945,818	-0.17(-0.58%)
Apr 10, 2014	30.59	30.80	29.51	29.71	1,760,682	-0.87(-2.85%)
Apr 09, 2014	30.10	30.60	30.00	30.58	2,576,845	+0.43(+1.42%)
Apr 08, 2014	30.10	30.20	29.39	30.15	5,463,697	+0.14(+0.45%)
Apr 07, 2014	30.73	31.04	30.00	30.01	3,163,400	-0.74(-2.42%)
Apr 04, 2014	31.19	31.41	30.62	30.76	2,126,511	-0.18(-0.59%)
Apr 03, 2014	31.24	31.43	30.57	30.94	2,224,569	-0.32(-1.02%)
Apr 02, 2014	30.61	31.30	30.58	31.26	3,378,467	+0.68(+2.23%)
Apr 01, 2014	30.70	30.82	30.24	30.58	2,744,161	+0.35(+1.14%)
Mar 31, 2014	29.96	30.46	29.96	30.23	2,137,388	+0.42(+1.40%)
Mar 28, 2014	29.63	30.10	29.50	29.81	2,405,912	+0.20(+0.67%)
Mar 27, 2014	29.50	29.77	29.32	29.61	2,991,094	+0.06(+0.22%)
Mar 26, 2014	28.87	29.82	28.50	29.55	3,698,498	+0.84(+2.91%)
Mar 25, 2014	28.37	28.98	28.21	28.72	2,202,971	+0.43(+1.51%)
Mar 24, 2014	28.95	29.01	28.22	28.29	1,956,223	-0.47(-1.64%)
Mar 21, 2014	28.85	29.97	28.53	28.76	2,918,519	-0.13(-0.44%)
Mar 20, 2014	28.35	29.11	28.34	28.89	2,374,277	+0.32(+1.11%)
Mar 19, 2014	28.78	29.16	28.52	28.57	2,434,600	-0.15(-0.54%)
Mar 18, 2014	27.95	28.89	27.68	28.72	2,930,688	+0.91(+3.26%)
Mar 17, 2014	27.95	28.16	27.71	27.82	1,502,926	-0.26(-0.94%)
Mar 14, 2014	28.26	28.40	27.80	28.08	1,769,417	-0.10(-0.35%)
Mar 13, 2014	28.40	28.64	28.03	28.18	2,161,876	-0.21(-0.74%)
Mar 12, 2014	28.22	28.51	27.88	28.39	2,316,976	+0.09(+0.32%)
Mar 11, 2014	28.57	28.98	28.13	28.30	2,307,643	-0.28(-0.98%)
Mar 10, 2014	28.42	28.84	28.09	28.58	2,753,277	+0.32(+1.12%)
Mar 07, 2014	29.06	29.06	27.65	28.26	8,053,050	-0.66(-2.29%)
Mar 06, 2014	28.73	29.32	28.72	28.92	2,550,214	+0.37(+1.30%)
Mar 05, 2014	28.66	28.69	28.29	28.55	2,838,764	+0.07(+0.26%)
Mar 04, 2014	27.02	28.48	27.02	28.48	6,426,570	+1.65(+6.16%)
Mar 03, 2014	26.49	26.84	26.45	26.83	2,631,371	+0.12(+0.44%)
Feb 28, 2014	26.72	27.24	26.15	26.71	3,215,371	+0.57(+2.19%)
Feb 27, 2014	25.72	26.26	25.60	26.14	1,882,472	+0.30(+1.16%)
Feb 26, 2014	26.02	26.87	25.75	25.84	3,650,885	-0.25(-0.97%)
Feb 25, 2014	26.64	26.72	26.02	26.09	2,635,001	-0.53(-1.98%)
Feb 24, 2014	26.84	27.00	26.20	26.62	3,302,673	+0.42(+1.59%)
Feb 21, 2014	25.47	27.24	25.47	26.20	6,359,340	+0.64(+2.49%)
Feb 20, 2014	25.20	25.80	24.90	25.56	5,240,868	+0.28(+1.11%)
Feb 19, 2014	25.90	26.14	25.22	25.28	2,498,459	-0.74(-2.86%)
Feb 18, 2014	26.55	26.99	25.95	26.03	1,920,593	-0.47(-1.78%)
Feb 14, 2014	26.20	26.50	26.50	26.50	1,613,075	+0.30(+1.14%)
Feb 13, 2014	26.57	26.67	26.09	26.20	2,185,524	-0.57(-2.14%)
Feb 12, 2014	26.68	26.89	26.51	26.77	1,536,606	+0.09(+0.34%)
Feb 11, 2014	26.73	27.46	26.51	26.68	5,392,916	+0.01(+0.03%)
Feb 10, 2014	26.83	27.15	26.60	26.67	4,097,917	-0.12(-0.44%)
Feb 07, 2014	26.42	26.84	26.40	26.79	5,564,312	+0.53(+2.01%)
Feb 06, 2014	25.95	26.51	25.93	26.26	3,169,970	+0.52(+2.01%)
Feb 05, 2014	25.62	26.39	25.17	25.75	3,398,379	+0.00(+0.00%)
Feb 04, 2014	25.66	26.12	25.27	25.75	3,572,312	+0.45(+1.76%)

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.