Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.37	22.39	22.07	22.33	2,137,331	-0.01(-0.03%)
Apr 29, 2014	22.39	22.60	22.29	22.33	970,450	+0.08(+0.38%)
Apr 28, 2014	22.13	22.33	21.99	22.25	872,738	+0.16(+0.71%)
Apr 25, 2014	22.17	22.23	21.99	22.09	946,848	-0.16(-0.73%)
Apr 24, 2014	22.53	22.63	22.24	22.26	855,859	-0.27(-1.20%)
Apr 23, 2014	22.47	22.62	22.32	22.53	739,755	-0.02(-0.08%)
Apr 22, 2014	22.24	22.59	22.24	22.54	888,821	+0.21(+0.94%)
Apr 21, 2014	22.23	22.54	22.22	22.33	1,049,523	-0.07(-0.29%)
Apr 17, 2014	22.32	22.40	22.40	22.40	863,621	-0.01(-0.03%)
Apr 16, 2014	22.32	22.49	22.27	22.41	1,588,029	+0.03(+0.13%)
Apr 15, 2014	22.10	22.44	22.02	22.38	1,314,206	+0.25(+1.11%)
Apr 14, 2014	21.86	22.28	21.86	22.13	2,060,603	+0.05(+0.22%)
Apr 11, 2014	21.67	22.39	21.61	22.08	2,955,709	+0.04(+0.16%)
Apr 10, 2014	21.97	22.21	21.79	22.05	2,221,121	+0.02(+0.08%)
Apr 09, 2014	22.16	22.22	21.92	22.03	2,375,838	-0.09(-0.40%)
Apr 08, 2014	21.99	22.31	21.91	22.12	1,520,964	+0.15(+0.70%)
Apr 07, 2014	21.92	22.09	21.86	21.96	2,046,475	-0.01(-0.05%)
Apr 04, 2014	21.95	22.26	21.89	21.97	3,966,990	+0.07(+0.33%)
Apr 03, 2014	21.82	21.97	21.67	21.90	2,084,783	+0.08(+0.38%)
Apr 02, 2014	21.98	22.11	21.62	21.82	3,138,016	-0.20(-0.92%)
Apr 01, 2014	21.32	22.04	21.19	22.02	3,671,781	+1.00(+4.75%)
Mar 31, 2014	20.58	21.09	20.46	21.02	2,852,550	+0.43(+2.11%)
Mar 28, 2014	20.67	21.10	20.21	20.59	4,163,920	-0.33(-1.59%)
Mar 27, 2014	24.55	24.55	20.82	20.92	8,178,842	-4.72(-18.41%)
Mar 26, 2014	25.70	25.77	25.49	25.64	1,437,139	+0.10(+0.37%)
Mar 25, 2014	25.36	25.62	25.25	25.55	1,308,134	+0.37(+1.49%)
Mar 24, 2014	25.02	25.28	24.98	25.17	1,705,273	+0.02(+0.09%)
Mar 21, 2014	25.10	25.30	25.02	25.15	2,113,001	+0.12(+0.50%)
Mar 20, 2014	25.26	25.40	24.99	25.02	1,191,774	-0.32(-1.24%)
Mar 19, 2014	25.56	25.67	25.25	25.34	898,604	-0.15(-0.61%)
Mar 18, 2014	25.25	25.55	25.19	25.49	1,394,622	+0.24(+0.94%)
Mar 17, 2014	25.18	25.44	25.18	25.26	1,000,206	+0.15(+0.62%)
Mar 14, 2014	25.09	25.43	25.07	25.10	1,403,090	-0.10(-0.40%)
Mar 13, 2014	25.43	25.65	25.17	25.20	1,452,969	-0.24(-0.93%)
Mar 12, 2014	25.49	25.74	25.33	25.44	1,297,404	-0.24(-0.93%)
Mar 11, 2014	26.34	26.40	25.59	25.68	1,541,479	-0.55(-2.09%)
Mar 10, 2014	26.23	26.55	26.11	26.22	800,077	-0.16(-0.61%)
Mar 07, 2014	26.43	26.52	26.10	26.39	1,160,122	-0.02(-0.09%)
Mar 06, 2014	26.70	26.73	26.37	26.41	678,604	-0.22(-0.83%)
Mar 05, 2014	26.88	26.88	26.45	26.63	782,921	-0.28(-1.04%)
Mar 04, 2014	26.62	26.95	26.37	26.91	624,059	+0.36(+1.34%)
Mar 03, 2014	26.27	26.62	26.02	26.55	810,324	+0.01(+0.02%)
Feb 28, 2014	26.55	26.79	26.37	26.55	936,163	+0.01(+0.02%)
Feb 27, 2014	26.76	26.95	26.52	26.54	931,849	-0.23(-0.87%)
Feb 26, 2014	26.71	26.94	26.61	26.77	1,065,752	+0.06(+0.22%)
Feb 25, 2014	26.75	26.90	26.61	26.71	1,511,052	-0.07(-0.24%)
Feb 24, 2014	27.05	27.13	26.74	26.78	1,011,885	-0.27(-1.01%)
Feb 21, 2014	27.34	27.34	27.02	27.05	963,074	-0.13(-0.48%)
Feb 20, 2014	27.02	27.31	26.90	27.18	490,814	+0.12(+0.44%)
Feb 19, 2014	27.18	27.41	26.97	27.06	1,294,117	-0.32(-1.17%)
Feb 18, 2014	26.83	27.42	26.83	27.38	620,642	+0.42(+1.57%)
Feb 14, 2014	26.96	26.96	26.96	26.96	362,553	+0.04(+0.13%)
Feb 13, 2014	26.34	26.94	26.34	26.93	709,142	+0.36(+1.37%)
Feb 12, 2014	26.77	26.90	26.47	26.56	672,789	-0.20(-0.76%)
Feb 11, 2014	26.62	26.90	26.50	26.77	484,975	+0.08(+0.31%)
Feb 10, 2014	26.48	26.69	26.46	26.68	642,387	+0.08(+0.29%)
Feb 07, 2014	26.63	26.75	26.44	26.61	2,333,250	+0.01(+0.02%)
Feb 06, 2014	26.35	26.66	26.33	26.60	985,706	+0.18(+0.70%)
Feb 05, 2014	26.36	26.64	26.11	26.41	898,175	+0.04(+0.16%)
Feb 04, 2014	26.21	26.43	26.05	26.37	1,359,741	+0.22(+0.84%)
Feb 03, 2014	26.81	27.15	26.05	26.15	1,436,150	-0.80(-2.96%)
Jan 31, 2014	26.64	27.19	26.63	26.95	953,671	+0.04(+0.15%)
Jan 30, 2014	27.19	27.19	26.73	26.91	916,376	+0.17(+0.62%)
Jan 29, 2014	27.01	27.17	26.53	26.74	1,708,244	-0.39(-1.42%)
Jan 28, 2014	26.90	27.26	26.83	27.13	728,170	+0.27(+1.02%)
Jan 27, 2014	26.97	27.17	26.58	26.85	1,417,753	-0.18(-0.66%)
Jan 24, 2014	27.24	27.28	26.62	27.03	1,733,424	-0.27(-0.98%)
Jan 23, 2014	27.11	27.43	26.99	27.30	1,480,765	-0.04(-0.15%)
Jan 22, 2014	27.50	27.53	27.25	27.34	1,350,229	-0.23(-0.82%)
Jan 21, 2014	27.64	27.93	27.32	27.57	1,060,952	-0.07(-0.24%)
Jan 17, 2014	27.62	27.63	27.63	27.63	1,461,822	-0.15(-0.53%)
Jan 16, 2014	28.09	28.14	27.61	27.78	1,215,857	-0.42(-1.48%)
Jan 15, 2014	27.83	28.29	27.81	28.20	1,131,101	+0.37(+1.32%)
Jan 14, 2014	27.68	27.97	27.68	27.83	1,113,888	+0.18(+0.67%)
Jan 13, 2014	27.95	28.28	27.58	27.65	971,348	-0.56(-1.98%)
Jan 10, 2014	27.97	28.45	27.92	28.20	1,102,058	-0.02(-0.06%)
Jan 09, 2014	28.27	28.50	28.09	28.22	1,473,997	+0.12(+0.44%)
Jan 08, 2014	27.96	28.29	27.73	28.10	2,770,485	+0.05(+0.17%)
Jan 07, 2014	27.30	28.22	27.22	28.05	2,303,351	+0.66(+2.39%)
Jan 06, 2014	27.69	27.73	27.30	27.40	1,425,409	-0.32(-1.15%)
Jan 03, 2014	27.51	27.82	27.35	27.71	1,517,370	+0.41(+1.49%)
Jan 02, 2014	27.21	27.53	27.15	27.31	1,388,735	-0.14(-0.52%)
Dec 31, 2013	27.41	27.45	27.45	27.45	818,748	+0.04(+0.15%)
Dec 30, 2013	27.31	27.58	27.25	27.41	839,562	-0.05(-0.19%)
Dec 27, 2013	27.25	27.55	26.90	27.46	814,232	+0.16(+0.58%)
Dec 26, 2013	26.95	27.53	26.87	27.30	812,820	+0.18(+0.65%)
Dec 24, 2013	26.53	27.27	26.51	27.12	651,097	+0.37(+1.39%)
Dec 23, 2013	26.63	27.05	26.63	26.75	1,045,492	+0.11(+0.40%)
Dec 20, 2013	26.40	27.42	26.22	26.65	3,932,620	+0.50(+1.92%)
Dec 19, 2013	26.26	26.29	26.03	26.14	1,011,147	-0.09(-0.36%)
Dec 18, 2013	25.94	26.29	25.79	26.24	1,607,293	+0.47(+1.81%)
Dec 17, 2013	25.27	25.78	25.25	25.77	1,414,207	+0.47(+1.87%)
Dec 16, 2013	25.46	25.80	25.07	25.30	1,650,097	-0.17(-0.67%)
Dec 13, 2013	24.50	25.85	24.50	25.47	3,380,932	+1.50(+6.26%)
Dec 12, 2013	23.72	24.35	23.72	23.97	1,511,393	-0.48(-1.98%)
Dec 11, 2013	24.82	24.93	24.20	24.45	1,827,490	-0.59(-2.36%)
Dec 10, 2013	24.50	25.86	24.47	25.05	2,450,538	+0.50(+2.04%)
Dec 09, 2013	24.54	24.65	24.41	24.54	1,356,276	+0.00(+0.00%)
Dec 06, 2013	24.54	24.72	24.40	24.54	1,242,007	+0.11(+0.43%)
Dec 05, 2013	23.88	24.47	23.88	24.44	1,601,672	-0.02(-0.10%)
Dec 04, 2013	24.37	24.58	23.85	24.46	2,559,367	-0.17(-0.67%)
Dec 03, 2013	27.36	27.95	23.74	24.63	6,371,726	-4.23(-14.67%)
Dec 02, 2013	28.47	28.98	28.34	28.86	593,268	+0.15(+0.51%)
Nov 29, 2013	28.57	28.79	28.57	28.71	298,705	+0.12(+0.41%)
Nov 27, 2013	28.74	28.78	28.41	28.59	760,548	-0.22(-0.76%)
Nov 26, 2013	28.53	28.93	28.45	28.81	891,937	+0.25(+0.87%)
Nov 25, 2013	28.74	28.75	28.53	28.56	345,151	-0.23(-0.80%)
Nov 22, 2013	28.87	29.04	28.76	28.79	294,436	-0.15(-0.51%)
Nov 21, 2013	28.07	28.96	28.07	28.94	303,207	+0.40(+1.39%)
Nov 20, 2013	28.74	28.97	28.50	28.55	430,733	-0.22(-0.76%)
Nov 19, 2013	28.59	28.83	28.51	28.76	759,796	+0.18(+0.62%)
Nov 18, 2013	28.78	28.94	28.54	28.59	638,699	-0.28(-0.98%)
Nov 15, 2013	28.51	28.99	28.48	28.87	888,155	+0.23(+0.80%)
Nov 14, 2013	28.63	28.89	28.58	28.64	462,326	+0.49(+1.74%)
Nov 12, 2013	28.04	28.33	28.00	28.15	682,364	+0.01(+0.02%)
Nov 11, 2013	27.89	28.18	27.81	28.14	796,548	+0.15(+0.53%)
Nov 08, 2013	27.58	28.06	27.45	28.00	479,853	+0.38(+1.37%)
Nov 07, 2013	27.78	27.92	27.61	27.62	625,300	-0.11(-0.38%)
Nov 06, 2013	27.99	28.12	27.65	27.73	516,715	+0.02(+0.06%)
Nov 05, 2013	27.82	27.92	27.60	27.71	660,831	-0.11(-0.40%)
Nov 04, 2013	28.18	28.18	27.77	27.82	734,669	-0.17(-0.61%)
Nov 01, 2013	27.99	28.04	27.60	27.99	663,816	+0.19(+0.68%)
Oct 31, 2013	27.99	28.06	27.70	27.80	1,069,452	-0.09(-0.34%)
Oct 30, 2013	28.12	28.12	27.72	27.90	1,067,597	-0.07(-0.25%)
Oct 29, 2013	27.89	28.20	27.87	27.97	695,119	+0.07(+0.25%)
Oct 28, 2013	28.02	28.02	27.82	27.90	520,259	-0.05(-0.17%)
Oct 25, 2013	28.20	28.20	27.81	27.94	409,367	-0.11(-0.38%)
Oct 24, 2013	27.78	28.12	27.75	28.05	688,620	+0.28(+1.00%)
Oct 23, 2013	27.76	27.90	27.65	27.77	498,716	+0.01(+0.02%)
Oct 22, 2013	27.86	27.99	27.67	27.77	721,228	-0.12(-0.44%)
Oct 21, 2013	27.50	27.94	27.27	27.89	1,161,983	+0.27(+0.98%)
Oct 18, 2013	27.11	27.64	27.05	27.62	1,001,137	+0.57(+2.10%)
Oct 17, 2013	27.10	27.31	26.79	27.05	1,173,628	-0.31(-1.14%)
Oct 16, 2013	27.25	27.37	27.00	27.37	995,671	+0.40(+1.49%)
Oct 15, 2013	27.31	27.47	26.96	26.96	1,398,159	-0.35(-1.30%)
Oct 14, 2013	27.09	27.38	26.99	27.32	947,552	-0.02(-0.09%)
Oct 11, 2013	27.23	27.41	27.10	27.34	653,057	+0.19(+0.70%)
Oct 10, 2013	26.85	27.16	26.78	27.15	1,375,568	+0.59(+2.22%)
Oct 09, 2013	26.64	26.87	26.39	26.56	1,561,608	-0.08(-0.31%)
Oct 08, 2013	26.52	26.87	26.42	26.64	1,720,184	+0.09(+0.33%)
Oct 07, 2013	26.69	26.99	26.56	26.56	1,706,739	-0.46(-1.71%)
Oct 04, 2013	26.96	27.18	26.72	27.02	1,678,974	+0.07(+0.26%)
Oct 03, 2013	26.82	27.34	26.82	26.95	1,802,305	-0.56(-2.05%)
Oct 02, 2013	27.57	27.66	26.71	27.51	2,723,891	-0.21(-0.74%)
Oct 01, 2013	26.41	27.95	26.38	27.72	3,791,329	-36.19(-56.63%)
Sep 27, 2013	64.02	64.40	63.76	63.91	6,784	-0.46(-0.72%)
Sep 26, 2013	66.88	67.14	63.88	64.37	6,062	-1.94(-2.93%)
Sep 25, 2013	63.69	66.31	63.69	66.31	2,158	+2.58(+4.04%)
Sep 24, 2013	63.18	64.53	63.18	63.73	25,111	+1.17(+1.87%)
Sep 23, 2013	62.53	62.66	62.39	62.56	2,210	-0.26(-0.41%)
Sep 20, 2013	63.34	63.37	62.82	62.82	5,777	-0.80(-1.25%)
Sep 19, 2013	63.98	64.05	63.62	63.62	16,459	-0.74(-1.15%)
Sep 18, 2013	63.85	64.36	63.69	64.36	2,763	-0.07(-0.11%)
Sep 17, 2013	64.37	64.43	64.37	64.43	1,029	+0.04(+0.07%)

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.