Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	31.50	31.98	28.84	29.49	5,983,351	+1.48(+5.28%)
Apr 29, 2014	27.95	28.23	27.82	28.01	1,904,083	+0.18(+0.65%)
Apr 28, 2014	28.01	28.28	27.64	27.83	1,837,818	-0.12(-0.43%)
Apr 25, 2014	28.38	28.43	27.83	27.95	3,333,692	-0.52(-1.84%)
Apr 24, 2014	28.66	28.68	28.34	28.48	2,743,979	-0.08(-0.27%)
Apr 23, 2014	28.47	28.68	28.20	28.56	2,132,643	+0.10(+0.36%)
Apr 22, 2014	28.05	28.60	27.96	28.45	1,559,361	+0.39(+1.38%)
Apr 21, 2014	27.76	28.13	27.52	28.07	1,493,422	+0.33(+1.18%)
Apr 17, 2014	27.63	27.74	27.74	27.74	1,613,438	+0.10(+0.37%)
Apr 16, 2014	27.60	27.82	27.40	27.64	2,050,155	+0.37(+1.36%)
Apr 15, 2014	26.75	27.32	26.18	27.27	3,582,032	+0.89(+3.36%)
Apr 14, 2014	26.39	26.54	26.13	26.38	2,477,557	+0.28(+1.09%)
Apr 11, 2014	26.68	26.73	26.04	26.10	2,314,778	-0.83(-3.07%)
Apr 10, 2014	27.65	27.74	26.78	26.92	2,009,923	-0.82(-2.94%)
Apr 09, 2014	27.21	27.75	26.93	27.74	1,878,401	+0.58(+2.12%)
Apr 08, 2014	27.15	27.49	26.85	27.16	1,770,695	-0.12(-0.44%)
Apr 07, 2014	27.66	27.89	27.09	27.28	2,291,970	-0.55(-1.98%)
Apr 04, 2014	28.73	28.91	27.69	27.83	2,001,972	-0.66(-2.32%)
Apr 03, 2014	28.77	28.91	28.18	28.50	2,213,070	-0.26(-0.90%)
Apr 02, 2014	28.32	28.83	28.12	28.75	2,596,142	+0.41(+1.46%)
Apr 01, 2014	28.44	28.56	27.86	28.34	2,018,637	+0.09(+0.30%)
Mar 31, 2014	27.34	28.41	27.34	28.25	2,635,728	+1.15(+4.25%)
Mar 28, 2014	27.03	27.31	26.92	27.10	930,278	+0.14(+0.51%)
Mar 27, 2014	26.82	27.00	26.49	26.97	1,421,902	+0.10(+0.38%)
Mar 26, 2014	27.61	27.68	26.86	26.86	1,463,113	-0.62(-2.25%)
Mar 25, 2014	27.38	27.53	26.94	27.48	1,862,377	+0.15(+0.53%)
Mar 24, 2014	27.73	28.04	27.06	27.34	1,258,743	-0.37(-1.33%)
Mar 21, 2014	28.03	28.10	27.60	27.70	1,865,804	-0.15(-0.56%)
Mar 20, 2014	27.52	27.86	27.51	27.86	1,060,424	+0.21(+0.78%)
Mar 19, 2014	28.25	28.26	27.43	27.64	1,326,295	-0.56(-1.98%)
Mar 18, 2014	28.00	28.30	27.93	28.20	773,888	+0.21(+0.77%)
Mar 17, 2014	27.80	28.16	27.58	27.99	1,327,907	+0.40(+1.46%)
Mar 14, 2014	27.76	28.11	27.40	27.58	2,427,603	-0.25(-0.90%)
Mar 13, 2014	28.28	28.57	27.69	27.83	2,445,769	-0.34(-1.19%)
Mar 12, 2014	28.29	28.64	28.11	28.17	1,791,608	-0.30(-1.06%)
Mar 11, 2014	28.67	28.82	28.27	28.47	1,928,801	-0.13(-0.45%)
Mar 10, 2014	28.79	28.80	28.29	28.60	2,062,504	-0.21(-0.75%)
Mar 07, 2014	29.49	29.64	28.68	28.81	3,309,480	-0.92(-3.09%)
Mar 06, 2014	29.78	29.96	29.56	29.73	1,111,272	+0.12(+0.41%)
Mar 05, 2014	29.77	29.85	29.48	29.61	1,754,991	-0.06(-0.20%)
Mar 04, 2014	29.37	29.80	29.29	29.67	2,103,751	+0.74(+2.54%)
Mar 03, 2014	28.80	29.19	28.65	28.94	1,677,568	-0.21(-0.73%)
Feb 28, 2014	28.69	29.60	28.65	29.15	2,817,074	+0.50(+1.73%)
Feb 27, 2014	28.48	28.79	28.37	28.65	1,876,360	+0.12(+0.42%)
Feb 26, 2014	28.83	29.03	28.37	28.53	2,750,764	-0.26(-0.89%)
Feb 25, 2014	28.09	28.96	28.09	28.79	2,865,878	+0.67(+2.38%)
Feb 24, 2014	28.05	28.51	28.00	28.12	2,286,917	+0.05(+0.18%)
Feb 21, 2014	28.09	28.35	27.85	28.07	1,805,349	+0.05(+0.18%)
Feb 20, 2014	27.78	28.08	27.34	28.02	1,917,912	+0.27(+0.99%)
Feb 19, 2014	27.83	28.27	27.69	27.75	1,658,853	-0.21(-0.77%)
Feb 18, 2014	27.64	28.05	27.63	27.96	1,611,072	+0.33(+1.18%)
Feb 14, 2014	27.72	27.64	27.64	27.64	1,314,972	-0.12(-0.43%)
Feb 13, 2014	27.22	27.79	27.17	27.75	1,832,037	+0.37(+1.34%)
Feb 12, 2014	28.10	28.22	27.24	27.39	3,345,275	-0.65(-2.32%)
Feb 11, 2014	27.48	28.23	27.28	28.04	1,938,138	+0.58(+2.12%)
Feb 10, 2014	26.85	27.55	26.68	27.46	2,705,150	+0.52(+1.94%)
Feb 07, 2014	25.78	27.00	25.72	26.93	3,448,496	+1.36(+5.33%)
Feb 06, 2014	25.61	26.38	24.13	25.57	5,623,779	-0.88(-3.33%)
Feb 05, 2014	26.01	26.57	25.66	26.45	2,697,911	+0.41(+1.58%)
Feb 04, 2014	25.98	26.30	25.82	26.04	1,854,284	+0.33(+1.27%)

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.