Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	32.08	34.86	31.10	34.54	409,127	+2.22(+6.87%)
Apr 29, 2014	32.04	32.32	30.52	32.32	299,984	+0.07(+0.22%)
Apr 28, 2014	32.69	32.93	30.50	32.25	372,151	+0.77(+2.45%)
Apr 25, 2014	32.60	33.46	31.14	31.48	394,813	-1.60(-4.84%)
Apr 24, 2014	32.53	33.80	31.58	33.08	380,049	+0.83(+2.57%)
Apr 23, 2014	32.54	32.85	31.15	32.25	400,464	-0.12(-0.37%)
Apr 22, 2014	31.00	33.09	30.75	32.37	581,379	+1.69(+5.51%)
Apr 21, 2014	29.73	30.90	29.00	30.68	308,155	+1.23(+4.18%)
Apr 17, 2014	28.65	29.45	29.45	29.45	443,700	+1.05(+3.70%)
Apr 16, 2014	25.98	28.49	25.80	28.40	523,137	+2.82(+11.02%)
Apr 15, 2014	25.81	26.42	24.34	25.58	503,697	-0.33(-1.27%)
Apr 14, 2014	27.76	28.24	25.35	25.91	728,126	-1.55(-5.64%)
Apr 11, 2014	28.63	29.47	27.23	27.46	603,384	-1.63(-5.60%)
Apr 10, 2014	31.57	31.58	28.90	29.09	485,714	-2.40(-7.62%)
Apr 09, 2014	31.26	32.19	30.56	31.49	425,154	+0.58(+1.88%)
Apr 08, 2014	30.78	31.83	30.25	30.91	439,939	-0.61(-1.94%)
Apr 07, 2014	33.18	33.48	30.80	31.52	551,559	-1.99(-5.94%)
Apr 04, 2014	35.49	35.49	32.03	33.51	433,500	-1.05(-3.04%)
Apr 03, 2014	35.81	35.98	34.10	34.56	325,032	-1.38(-3.84%)
Apr 02, 2014	36.00	36.12	35.43	35.94	188,242	+0.18(+0.50%)
Apr 01, 2014	35.80	36.50	35.42	35.76	347,183	-0.07(-0.20%)
Mar 31, 2014	37.15	37.15	35.70	35.83	295,814	+0.59(+1.67%)
Mar 28, 2014	36.51	37.20	34.87	35.24	372,030	-0.76(-2.11%)
Mar 27, 2014	34.51	36.00	33.05	36.00	569,863	+1.36(+3.93%)
Mar 26, 2014	35.41	35.96	34.36	34.64	386,309	-0.69(-1.95%)
Mar 25, 2014	35.20	36.47	34.60	35.33	340,520	+0.11(+0.31%)
Mar 24, 2014	37.11	37.11	34.35	35.22	628,168	-1.00(-2.76%)
Mar 21, 2014	39.35	39.77	35.14	36.22	1,104,868	-3.18(-8.07%)
Mar 20, 2014	38.79	40.93	38.50	39.40	1,615,027	-4.35(-9.94%)
Mar 19, 2014	43.70	43.95	41.64	43.75	470,298	+1.45(+3.43%)
Mar 18, 2014	42.04	43.26	40.91	42.30	315,529	+0.46(+1.10%)
Mar 17, 2014	40.66	41.93	40.08	41.84	297,456	+1.91(+4.78%)
Mar 14, 2014	40.81	41.18	39.26	39.93	372,858	-1.25(-3.04%)
Mar 13, 2014	41.98	42.45	40.51	41.18	279,749	-0.71(-1.69%)
Mar 12, 2014	41.78	42.20	40.35	41.89	320,241	-0.54(-1.27%)
Mar 11, 2014	43.01	43.98	41.65	42.43	308,309	-0.38(-0.89%)
Mar 10, 2014	44.41	44.73	41.81	42.81	486,157	-2.11(-4.70%)
Mar 07, 2014	44.00	45.20	43.09	44.92	374,679	+1.74(+4.03%)
Mar 06, 2014	45.36	45.60	43.03	43.18	509,243	-2.13(-4.70%)
Mar 05, 2014	46.20	46.28	44.65	45.31	237,965	-0.78(-1.69%)
Mar 04, 2014	46.06	46.71	45.55	46.09	285,341	+1.01(+2.24%)
Mar 03, 2014	45.41	45.70	44.49	45.08	291,484	-1.22(-2.63%)
Feb 28, 2014	47.62	47.92	45.50	46.30	401,634	-0.44(-0.94%)
Feb 27, 2014	45.28	48.80	45.14	46.74	818,872	+1.41(+3.11%)
Feb 26, 2014	45.00	46.10	44.78	45.33	227,949	-0.04(-0.09%)
Feb 25, 2014	45.50	46.30	44.15	45.37	295,566	-0.35(-0.77%)
Feb 24, 2014	46.01	46.91	45.60	45.72	360,138	-0.68(-1.47%)
Feb 21, 2014	47.00	48.38	46.12	46.40	402,643	-0.30(-0.64%)
Feb 20, 2014	46.00	47.15	45.61	46.70	228,995	+1.17(+2.57%)
Feb 19, 2014	47.50	47.83	45.39	45.53	392,050	-1.78(-3.76%)
Feb 18, 2014	46.40	47.98	46.01	47.31	438,823	+1.94(+4.28%)
Feb 14, 2014	45.34	45.37	45.37	45.37	324,800	+0.77(+1.73%)
Feb 13, 2014	42.92	44.75	42.30	44.60	278,433	+1.58(+3.67%)
Feb 12, 2014	45.11	46.00	42.91	43.02	517,590	-2.09(-4.63%)
Feb 11, 2014	45.50	46.46	45.02	45.11	388,477	+0.09(+0.20%)
Feb 10, 2014	42.80	45.23	42.50	45.02	417,795	+2.70(+6.38%)
Feb 07, 2014	42.23	42.84	41.54	42.32	354,207	+1.08(+2.62%)
Feb 06, 2014	40.01	42.43	39.26	41.24	504,765	+1.54(+3.88%)
Feb 05, 2014	40.96	42.10	37.80	39.70	1,487,382	-5.02(-11.23%)
Feb 04, 2014	44.73	45.69	43.54	44.72	414,041	+0.61(+1.38%)

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.