Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	26.18	26.71	25.96	26.60	680,850	+0.22(+0.83%)
Apr 29, 2014	26.16	26.66	25.93	26.38	790,361	+0.29(+1.11%)
Apr 28, 2014	26.28	26.42	25.56	26.09	507,470	+0.04(+0.15%)
Apr 25, 2014	25.93	26.35	25.79	26.05	656,580	+0.00(+0.00%)
Apr 24, 2014	25.30	26.08	24.65	26.05	860,780	+1.04(+4.16%)
Apr 23, 2014	25.37	26.62	24.72	25.01	1,018,926	-0.52(-2.04%)
Apr 22, 2014	25.47	25.98	25.19	25.53	635,308	+0.23(+0.91%)
Apr 21, 2014	24.71	25.32	24.30	25.30	654,975	+0.75(+3.05%)
Apr 17, 2014	24.02	24.55	24.55	24.55	1,315,300	-0.35(-1.41%)
Apr 16, 2014	24.71	24.94	24.33	24.90	694,134	+0.29(+1.18%)
Apr 15, 2014	24.61	24.97	23.75	24.61	1,401,183	+0.04(+0.16%)
Apr 14, 2014	25.26	25.50	24.22	24.57	668,490	-0.52(-2.07%)
Apr 11, 2014	25.64	25.84	24.84	25.09	865,908	-0.90(-3.46%)
Apr 10, 2014	26.32	26.32	25.51	25.99	2,216,401	-0.22(-0.84%)
Apr 09, 2014	25.12	26.40	25.00	26.21	1,379,470	+1.21(+4.84%)
Apr 08, 2014	24.25	25.04	23.95	25.00	1,036,631	+0.76(+3.14%)
Apr 07, 2014	24.38	24.93	24.11	24.24	716,973	-0.30(-1.22%)
Apr 04, 2014	25.62	25.90	24.40	24.54	1,050,824	-0.84(-3.31%)
Apr 03, 2014	25.17	25.61	24.58	25.38	1,861,561	+0.32(+1.28%)
Apr 02, 2014	24.03	25.17	24.02	25.06	2,136,725	+1.04(+4.33%)
Apr 01, 2014	23.89	24.69	23.53	24.02	8,967,736	-4.40(-15.48%)
Mar 31, 2014	27.14	28.60	27.14	28.42	586,211	+0.52(+1.86%)
Mar 28, 2014	28.66	29.31	27.89	27.90	728,678	-0.82(-2.86%)
Mar 27, 2014	28.36	29.51	28.08	28.72	925,894	+0.43(+1.52%)
Mar 26, 2014	29.12	29.32	28.20	28.29	830,566	-0.60(-2.08%)
Mar 25, 2014	29.38	29.72	28.48	28.89	943,513	-0.33(-1.13%)
Mar 24, 2014	29.42	29.53	28.09	29.22	1,113,482	-0.20(-0.68%)
Mar 21, 2014	29.89	30.07	29.17	29.42	1,700,741	-0.37(-1.24%)
Mar 20, 2014	30.02	30.10	29.62	29.79	760,844	-0.26(-0.87%)
Mar 19, 2014	29.98	30.15	29.67	30.05	414,574	+0.03(+0.10%)
Mar 18, 2014	29.68	30.18	29.59	30.02	659,531	+0.45(+1.52%)
Mar 17, 2014	29.82	30.10	29.52	29.57	385,480	+0.00(+0.00%)
Mar 14, 2014	29.38	30.11	29.27	29.57	600,557	-0.02(-0.07%)
Mar 13, 2014	30.54	30.80	29.46	29.59	781,430	-0.78(-2.57%)
Mar 12, 2014	30.26	30.70	30.00	30.37	365,936	-0.11(-0.36%)
Mar 11, 2014	30.07	30.74	29.85	30.48	902,878	+0.55(+1.84%)
Mar 10, 2014	29.75	30.39	29.75	29.93	555,570	+0.06(+0.20%)
Mar 07, 2014	30.11	30.11	29.19	29.87	743,433	+0.02(+0.07%)
Mar 06, 2014	30.30	30.30	29.58	29.85	753,332	-0.28(-0.93%)
Mar 05, 2014	30.18	30.30	29.76	30.13	739,223	-0.06(-0.20%)
Mar 04, 2014	30.53	31.00	30.14	30.19	2,203,515	+0.12(+0.40%)
Mar 03, 2014	30.31	30.55	29.66	30.07	1,115,486	-0.48(-1.57%)
Feb 28, 2014	31.68	31.72	30.22	30.55	808,593	-1.06(-3.35%)
Feb 27, 2014	31.55	32.13	31.36	31.61	961,599	+0.15(+0.48%)
Feb 26, 2014	30.61	31.72	30.39	31.46	1,007,727	+0.96(+3.15%)
Feb 25, 2014	31.00	31.01	30.30	30.50	858,509	-0.49(-1.58%)
Feb 24, 2014	29.81	31.30	29.80	30.99	1,638,260	+1.12(+3.75%)
Feb 21, 2014	30.62	30.95	29.70	29.87	947,124	-0.77(-2.51%)
Feb 20, 2014	29.67	30.82	29.41	30.64	939,670	+0.80(+2.68%)
Feb 19, 2014	29.76	30.87	29.00	29.84	1,518,529	-0.16(-0.53%)
Feb 18, 2014	29.21	30.10	29.21	30.00	1,351,086	+0.48(+1.63%)
Feb 14, 2014	29.10	29.52	29.52	29.52	1,520,200	+0.24(+0.82%)
Feb 13, 2014	28.95	29.57	28.00	29.28	5,216,446	-3.82(-11.54%)
Feb 11, 2014	33.10	33.10	33.10	33.10	0	+0.68(+2.10%)
Feb 10, 2014	31.51	32.86	30.50	32.42	3,553,675	-1.80(-5.26%)
Feb 07, 2014	33.00	35.00	33.00	34.22	1,096,825	+1.33(+4.04%)
Feb 06, 2014	33.07	33.63	32.87	32.89	736,762	-0.15(-0.45%)
Feb 05, 2014	33.08	33.62	32.19	33.04	953,383	+0.06(+0.18%)
Feb 04, 2014	33.54	33.92	32.68	32.98	793,495	-0.33(-0.99%)

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.