Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	27.38	27.44	26.68	26.78	793,958	-0.33(-1.22%)
Apr 29, 2014	26.65	27.31	26.05	27.11	878,397	+0.68(+2.57%)
Apr 28, 2014	26.99	27.46	26.16	26.43	1,404,609	-0.57(-2.11%)
Apr 25, 2014	28.52	28.54	26.91	27.00	1,110,289	-1.50(-5.26%)
Apr 24, 2014	27.79	28.70	27.14	28.50	1,463,518	+1.07(+3.90%)
Apr 23, 2014	27.06	27.50	26.87	27.43	1,147,035	+0.31(+1.14%)
Apr 22, 2014	27.18	27.48	27.06	27.12	956,489	-0.16(-0.59%)
Apr 21, 2014	27.80	27.88	26.32	27.28	1,360,786	-0.76(-2.71%)
Apr 17, 2014	28.26	28.04	28.04	28.04	1,451,600	-0.08(-0.28%)
Apr 16, 2014	27.91	28.73	27.26	28.12	2,588,917	+0.66(+2.40%)
Apr 15, 2014	27.50	27.68	26.10	27.46	3,051,611	+0.33(+1.22%)
Apr 14, 2014	26.13	27.38	26.09	27.13	2,538,591	+1.60(+6.27%)
Apr 11, 2014	24.13	26.71	24.13	25.53	5,391,088	+0.63(+2.53%)
Apr 10, 2014	24.98	25.20	24.27	24.90	1,242,980	+0.00(+0.00%)
Apr 09, 2014	24.20	25.18	24.01	24.90	1,200,182	+0.82(+3.41%)
Apr 08, 2014	23.68	24.30	23.59	24.08	1,133,131	+0.39(+1.65%)
Apr 07, 2014	24.51	24.63	23.05	23.69	1,621,181	-0.99(-4.01%)
Apr 04, 2014	25.04	25.18	24.09	24.68	1,078,513	+0.15(+0.61%)
Apr 03, 2014	25.58	25.69	24.25	24.53	1,497,125	-0.77(-3.04%)
Apr 02, 2014	24.20	25.51	24.20	25.30	1,860,342	+1.30(+5.42%)
Apr 01, 2014	23.42	24.02	23.40	24.00	610,029	+0.71(+3.05%)
Mar 31, 2014	23.20	23.65	23.03	23.29	650,872	-0.09(-0.38%)
Mar 28, 2014	23.40	23.89	23.24	23.38	442,832	-0.01(-0.04%)
Mar 27, 2014	23.70	23.78	22.53	23.39	660,610	-0.32(-1.35%)
Mar 26, 2014	24.34	24.62	23.65	23.71	610,901	-0.36(-1.50%)
Mar 25, 2014	23.91	24.95	23.89	24.07	843,990	+0.26(+1.09%)
Mar 24, 2014	24.46	24.54	23.10	23.81	774,596	-0.49(-2.02%)
Mar 21, 2014	24.29	24.65	24.10	24.30	760,387	+0.24(+1.00%)
Mar 20, 2014	24.00	24.34	23.64	24.06	461,894	+0.09(+0.38%)
Mar 19, 2014	24.40	24.51	23.68	23.97	713,697	-0.03(-0.13%)
Mar 18, 2014	24.11	24.41	23.74	24.00	906,321	+0.22(+0.93%)
Mar 17, 2014	22.81	23.99	22.81	23.78	1,136,494	+1.00(+4.39%)
Mar 14, 2014	22.77	23.01	22.62	22.78	522,221	-0.11(-0.48%)
Mar 13, 2014	23.52	23.75	22.71	22.89	698,680	-0.46(-1.97%)
Mar 12, 2014	23.64	23.64	22.48	23.35	1,130,680	-0.34(-1.44%)
Mar 11, 2014	23.54	24.23	23.43	23.69	2,048,902	+0.44(+1.89%)
Mar 10, 2014	22.10	23.30	21.59	23.25	1,752,148	+1.19(+5.39%)
Mar 07, 2014	22.47	22.66	21.93	22.06	358,512	-0.29(-1.30%)
Mar 06, 2014	22.81	23.20	22.16	22.35	478,629	-0.34(-1.50%)
Mar 05, 2014	22.55	22.82	22.30	22.69	347,332	+0.17(+0.75%)
Mar 04, 2014	22.10	22.68	21.65	22.52	1,021,290	+0.82(+3.78%)
Mar 03, 2014	20.90	21.80	20.80	21.70	864,919	+0.64(+3.04%)
Feb 28, 2014	23.35	23.35	21.01	21.06	2,618,882	-0.41(-1.91%)
Feb 27, 2014	21.61	21.65	21.23	21.47	585,406	-0.14(-0.65%)
Feb 26, 2014	21.69	21.87	21.59	21.61	481,633	-0.10(-0.46%)
Feb 25, 2014	21.88	22.09	21.64	21.71	404,346	-0.16(-0.73%)
Feb 24, 2014	21.79	22.10	21.72	21.87	542,644	+0.24(+1.11%)
Feb 21, 2014	22.00	22.20	21.62	21.63	667,511	-0.21(-0.96%)
Feb 20, 2014	21.40	21.93	21.01	21.84	767,421	+0.98(+4.70%)
Feb 19, 2014	21.21	21.34	20.82	20.86	725,451	-0.71(-3.29%)
Feb 18, 2014	21.72	22.05	21.46	21.57	409,197	-0.03(-0.14%)
Feb 14, 2014	21.35	21.60	21.60	21.60	278,600	+0.29(+1.36%)
Feb 13, 2014	21.10	21.66	21.00	21.31	414,824	-0.09(-0.42%)
Feb 12, 2014	21.32	21.79	21.14	21.40	493,960	+0.23(+1.09%)
Feb 11, 2014	20.91	21.50	20.73	21.17	573,128	+0.28(+1.34%)
Feb 10, 2014	20.90	21.25	20.36	20.89	405,174	+0.01(+0.05%)
Feb 07, 2014	20.68	21.17	20.35	20.88	663,640	+0.27(+1.31%)
Feb 06, 2014	20.10	20.86	19.90	20.61	660,333	+0.66(+3.31%)
Feb 05, 2014	19.84	20.09	18.91	19.95	896,579	+0.05(+0.25%)
Feb 04, 2014	19.73	20.06	19.66	19.90	625,261	+0.19(+0.96%)

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.