Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	29.16	29.31	28.95	29.23	17,833,330	-0.13(-0.44%)
Apr 29, 2014	29.55	29.95	29.29	29.36	30,137,848	+0.17(+0.57%)
Apr 28, 2014	28.83	29.28	28.66	29.19	25,290,720	+0.17(+0.58%)
Apr 25, 2014	29.16	29.19	28.77	29.02	25,320,654	-0.47(-1.60%)
Apr 24, 2014	29.45	29.58	29.01	29.49	20,802,264	+0.24(+0.83%)
Apr 23, 2014	29.23	29.30	28.96	29.25	21,119,486	-0.04(-0.15%)
Apr 22, 2014	29.24	29.55	29.10	29.29	23,463,630	-0.09(-0.30%)
Apr 21, 2014	29.58	29.69	29.14	29.38	14,017,932	-0.13(-0.44%)
Apr 17, 2014	28.82	29.51	29.51	29.51	32,536,382	+0.55(+1.91%)
Apr 16, 2014	28.84	29.00	28.57	28.96	29,967,916	+0.42(+1.46%)
Apr 15, 2014	29.20	29.21	28.15	28.54	59,899,504	-0.81(-2.77%)
Apr 14, 2014	29.57	29.64	29.23	29.36	27,526,798	-0.09(-0.30%)
Apr 11, 2014	28.92	29.55	28.87	29.44	29,297,200	+0.29(+1.00%)
Apr 10, 2014	29.33	29.48	29.11	29.15	32,219,646	-0.14(-0.49%)
Apr 09, 2014	29.03	29.60	28.76	29.29	39,015,996	-0.09(-0.30%)
Apr 08, 2014	30.13	30.30	29.19	29.38	57,171,720	-0.06(-0.21%)
Apr 07, 2014	28.89	29.57	28.85	29.44	47,880,532	+0.77(+2.69%)
Apr 04, 2014	29.17	29.40	28.61	28.67	57,179,960	+0.29(+1.03%)
Apr 03, 2014	28.64	28.64	28.15	28.38	30,117,558	-0.35(-1.21%)
Apr 02, 2014	27.99	28.73	27.97	28.73	29,875,864	+0.68(+2.41%)
Apr 01, 2014	28.13	28.26	27.82	28.05	21,950,946	+0.07(+0.26%)
Mar 31, 2014	27.93	28.18	27.91	27.98	27,442,212	+0.10(+0.37%)
Mar 28, 2014	27.77	28.21	27.72	27.88	32,793,452	+0.24(+0.85%)
Mar 27, 2014	26.93	27.77	26.88	27.64	63,538,996	+1.22(+4.63%)
Mar 26, 2014	26.59	26.79	26.39	26.42	21,352,420	-0.10(-0.37%)
Mar 25, 2014	26.32	26.65	26.31	26.52	30,639,886	+0.32(+1.23%)
Mar 24, 2014	26.03	26.33	25.86	26.19	27,562,060	+0.30(+1.18%)
Mar 21, 2014	25.58	26.20	25.55	25.89	43,091,712	+0.12(+0.46%)
Mar 20, 2014	25.12	25.90	24.92	25.77	44,713,692	+0.59(+2.34%)
Mar 19, 2014	25.06	25.57	24.96	25.18	45,600,436	+0.10(+0.40%)
Mar 18, 2014	24.44	25.16	24.42	25.08	37,927,432	+0.60(+2.44%)
Mar 17, 2014	24.39	24.63	24.37	24.48	20,797,202	+0.19(+0.77%)
Mar 14, 2014	24.24	24.57	24.15	24.30	28,183,328	-0.07(-0.28%)
Mar 13, 2014	24.95	24.99	24.29	24.37	34,751,424	-0.29(-1.16%)
Mar 12, 2014	24.50	24.71	24.36	24.65	24,981,740	+0.19(+0.76%)
Mar 11, 2014	24.83	24.97	24.40	24.47	26,588,742	-0.16(-0.63%)
Mar 10, 2014	24.98	25.01	24.42	24.62	34,105,388	-0.43(-1.71%)
Mar 07, 2014	25.43	25.45	24.89	25.05	35,321,440	-0.60(-2.33%)
Mar 06, 2014	25.66	25.93	25.58	25.65	27,928,498	+0.28(+1.10%)
Mar 05, 2014	25.16	25.45	25.08	25.37	29,881,842	+0.16(+0.64%)
Mar 04, 2014	25.32	25.47	24.98	25.21	28,420,384	+0.39(+1.55%)
Mar 03, 2014	25.03	25.03	24.57	24.82	30,924,480	-0.65(-2.56%)
Feb 28, 2014	25.60	25.65	25.23	25.47	27,172,180	-0.39(-1.51%)
Feb 27, 2014	25.32	25.91	25.24	25.86	43,893,196	+0.78(+3.12%)
Feb 26, 2014	25.14	25.29	24.90	25.08	19,420,616	-0.02(-0.07%)
Feb 25, 2014	25.39	25.44	25.02	25.10	19,333,824	-0.22(-0.86%)
Feb 24, 2014	25.41	25.63	25.30	25.32	20,329,674	-0.01(-0.02%)
Feb 21, 2014	25.21	25.51	25.17	25.32	24,261,872	+0.34(+1.34%)
Feb 20, 2014	24.97	25.26	24.70	24.99	37,582,012	+0.27(+1.11%)
Feb 19, 2014	24.27	24.83	24.27	24.71	31,288,750	+0.16(+0.63%)
Feb 18, 2014	24.91	25.57	24.51	24.56	27,185,654	-0.69(-2.73%)
Feb 14, 2014	25.09	25.25	25.25	25.25	23,776,370	+0.07(+0.30%)
Feb 13, 2014	24.46	25.22	24.45	25.17	23,701,762	+0.31(+1.25%)
Feb 12, 2014	25.26	25.36	24.71	24.86	25,141,784	-0.45(-1.79%)
Feb 11, 2014	24.71	25.40	24.68	25.32	26,043,214	+0.47(+1.90%)
Feb 10, 2014	25.14	25.16	24.72	24.85	21,280,492	-0.40(-1.60%)
Feb 07, 2014	25.32	25.43	24.98	25.25	22,779,960	+0.17(+0.69%)
Feb 06, 2014	24.57	25.19	24.53	25.08	37,224,336	+0.80(+3.28%)
Feb 05, 2014	24.35	24.45	24.04	24.28	34,677,544	-0.05(-0.20%)
Feb 04, 2014	24.17	24.52	24.08	24.33	36,438,260	+0.70(+2.97%)

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.